Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alaska Commun Sys
(NQ:
ALSK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
1.612
1.950
1.612
1.822
65,738
+0.00(+0.00%)
Apr 29, 2003
1.567
1.830
1.567
1.822
152,945
+0.21(+13.02%)
Apr 28, 2003
1.612
1.695
1.500
1.612
156,145
-0.05(-3.15%)
Apr 25, 2003
1.642
1.702
1.530
1.665
99,874
+0.00(+0.00%)
Apr 24, 2003
1.605
1.747
1.537
1.665
85,206
+0.02(+0.91%)
Apr 23, 2003
1.792
1.792
1.612
1.650
111,475
-0.14(-7.95%)
Apr 22, 2003
1.717
1.890
1.537
1.792
198,682
+0.13(+7.66%)
Apr 21, 2003
1.717
1.725
1.537
1.665
109,475
-0.01(-0.45%)
Apr 17, 2003
1.762
1.762
1.612
1.672
97,341
-0.03(-1.76%)
Apr 16, 2003
1.695
1.762
1.605
1.702
231,884
+0.01(+0.89%)
Apr 15, 2003
1.612
1.882
1.612
1.687
168,946
+0.04(+2.74%)
Apr 14, 2003
1.642
1.890
1.545
1.642
176,280
+0.04(+2.34%)
Apr 11, 2003
1.425
1.800
1.200
1.605
134,410
+0.18(+12.63%)
Apr 10, 2003
1.417
1.500
1.402
1.425
37,069
+0.01(+0.53%)
Apr 09, 2003
1.417
1.477
1.417
1.417
19,068
+0.00(+0.00%)
Apr 08, 2003
1.410
1.440
1.402
1.417
11,600
+0.01(+0.53%)
Apr 07, 2003
1.440
1.470
1.402
1.410
8,667
-0.09(-6.00%)
Apr 04, 2003
1.545
1.545
1.447
1.500
7,200
+0.00(+0.00%)
Apr 03, 2003
1.492
1.537
1.492
1.500
4,933
+0.00(+0.00%)
Apr 02, 2003
1.500
1.537
1.492
1.500
18,668
-0.01(-0.99%)
Apr 01, 2003
1.417
1.612
1.417
1.515
8,534
+0.02(+1.05%)
Mar 31, 2003
1.335
1.500
1.335
1.499
20,534
-0.00(-0.05%)
Mar 28, 2003
1.462
1.522
1.462
1.500
15,334
+0.02(+1.52%)
Mar 27, 2003
1.477
1.500
1.455
1.477
8,267
+0.00(+0.00%)
Mar 26, 2003
1.500
1.500
1.470
1.477
13,734
-0.03(-1.99%)
Mar 25, 2003
1.530
1.530
1.500
1.507
1,466
-0.02(-0.99%)
Mar 24, 2003
1.500
1.522
1.350
1.522
24,141
+0.03(+2.01%)
Mar 21, 2003
1.500
1.530
1.492
1.492
11,867
-0.04(-2.45%)
Mar 20, 2003
1.470
1.530
1.470
1.530
7,328
+0.03(+2.00%)
Mar 19, 2003
1.500
1.507
1.462
1.500
18,401
-0.01(-0.99%)
Mar 18, 2003
1.522
1.522
1.492
1.515
6,533
-0.01(-0.98%)
Mar 17, 2003
1.440
1.687
1.440
1.530
32,897
+0.04(+3.03%)
Mar 14, 2003
1.500
1.507
1.485
1.485
24,371
-0.02(-1.00%)
Mar 13, 2003
1.530
1.567
1.500
1.500
21,201
-0.03(-1.96%)
Mar 12, 2003
1.515
1.530
1.500
1.530
10,134
+0.01(+0.99%)
Mar 11, 2003
1.537
1.560
1.500
1.515
16,534
-0.01(-0.49%)
Mar 10, 2003
1.575
1.575
1.507
1.522
39,069
+0.01(+0.50%)
Mar 07, 2003
1.627
1.627
1.515
1.515
61,338
-0.10(-6.05%)
Mar 06, 2003
1.605
1.650
1.567
1.612
41,469
+0.00(+0.00%)
Mar 05, 2003
1.537
1.620
1.537
1.612
7,600
+0.02(+1.42%)
Mar 04, 2003
1.612
1.620
1.537
1.590
16,801
-0.10(-5.78%)
Mar 03, 2003
1.687
1.687
1.560
1.687
8,534
+0.00(+0.00%)
Feb 28, 2003
1.680
1.762
1.620
1.687
15,201
+0.06(+3.69%)
Feb 27, 2003
1.530
1.762
1.530
1.627
24,935
+0.05(+3.33%)
Feb 26, 2003
1.575
1.575
1.500
1.575
8,400
+0.07(+5.00%)
Feb 25, 2003
1.537
1.575
1.500
1.500
9,600
-0.04(-2.44%)
Feb 24, 2003
1.635
1.635
1.537
1.537
19,334
-0.12(-7.24%)
Feb 21, 2003
1.650
1.770
1.650
1.657
20,001
+0.02(+1.38%)
Feb 20, 2003
1.650
1.657
1.620
1.635
8,000
-0.02(-1.36%)
Feb 19, 2003
1.702
1.710
1.650
1.657
17,868
-0.07(-3.91%)
Feb 18, 2003
1.837
1.890
1.710
1.725
41,336
-0.13(-6.92%)
Feb 14, 2003
1.837
2.010
1.785
1.853
37,069
+0.07(+3.82%)
Feb 13, 2003
1.575
1.837
1.575
1.785
27,202
+0.19(+11.74%)
Feb 12, 2003
1.582
1.717
1.575
1.597
21,335
+0.02(+1.43%)
Feb 11, 2003
1.650
1.657
1.522
1.575
23,868
-0.15(-8.70%)
Feb 10, 2003
1.575
1.725
1.462
1.725
21,201
+0.09(+5.50%)
Feb 07, 2003
1.500
1.725
1.500
1.635
18,001
+0.00(+0.00%)
Feb 06, 2003
1.702
1.702
1.612
1.635
7,467
-0.09(-5.22%)
Feb 05, 2003
1.725
1.807
1.612
1.725
118,676
-0.02(-1.29%)
Feb 04, 2003
1.627
1.762
1.627
1.747
20,534
+0.02(+1.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.