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 (%)
Jan 31, 2008
9.974
10.58
9.944
10.53
520,557
+0.38(+3.77%)
Jan 30, 2008
10.21
10.54
10.12
10.15
433,146
-0.14(-1.38%)
Jan 29, 2008
10.05
10.43
9.989
10.29
744,036
+0.32(+3.24%)
Jan 28, 2008
9.509
10.01
9.389
9.967
401,086
+0.42(+4.40%)
Jan 25, 2008
9.697
9.749
9.449
9.547
405,473
-0.05(-0.55%)
Jan 24, 2008
9.884
9.974
9.554
9.599
836,308
-0.20(-2.07%)
Jan 23, 2008
9.382
9.877
9.157
9.802
533,054
+0.23(+2.43%)
Jan 22, 2008
9.239
9.817
8.954
9.569
611,256
-0.17(-1.77%)
Jan 21, 2008
10.24
10.45
9.524
9.742
672,327
+0.00(+0.00%)
Jan 18, 2008
10.24
10.45
9.524
9.742
672,327
-0.50(-4.90%)
Jan 17, 2008
10.56
10.56
10.06
10.24
341,801
-0.26(-2.43%)
Jan 16, 2008
10.34
10.72
10.33
10.50
417,531
+0.09(+0.86%)
Jan 15, 2008
10.36
10.60
10.33
10.41
486,853
-0.06(-0.57%)
Jan 14, 2008
10.51
10.64
10.35
10.47
368,517
+0.09(+0.87%)
Jan 11, 2008
10.66
10.72
10.33
10.38
267,829
-0.32(-3.01%)
Jan 10, 2008
10.57
10.87
10.49
10.70
455,102
-0.01(-0.14%)
Jan 09, 2008
10.57
10.72
10.35
10.72
453,461
+0.15(+1.42%)
Jan 08, 2008
10.90
11.05
10.55
10.57
378,513
-0.27(-2.49%)
Jan 07, 2008
10.80
10.90
10.72
10.84
410,413
+0.10(+0.91%)
Jan 04, 2008
10.91
11.07
10.61
10.74
422,724
-0.26(-2.39%)
Jan 03, 2008
11.08
11.15
10.87
11.00
501,730
-0.04(-0.34%)
Jan 02, 2008
11.23
11.38
10.93
11.04
368,961
-0.21(-1.87%)
Jan 01, 2008
11.28
11.53
11.01
11.25
319,919
+0.00(+0.00%)
Dec 31, 2007
11.28
11.53
11.01
11.25
319,919
-0.06(-0.53%)
Dec 28, 2007
11.44
11.61
11.24
11.31
268,406
+0.01(+0.07%)
Dec 27, 2007
11.73
11.73
11.29
11.30
305,309
-0.45(-3.83%)
Dec 26, 2007
11.83
11.98
11.71
11.75
339,758
-0.17(-1.38%)
Dec 24, 2007
11.36
12.02
11.31
11.92
853,639
+0.65(+5.79%)
Dec 21, 2007
11.20
11.29
11.03
11.26
972,331
+0.26(+2.39%)
Dec 20, 2007
11.06
11.06
10.69
11.00
386,438
+0.03(+0.27%)
Dec 19, 2007
10.84
11.04
10.84
10.97
269,929
+0.13(+1.25%)
Dec 18, 2007
10.77
10.90
10.59
10.84
499,646
+0.18(+1.69%)
Dec 17, 2007
10.87
10.96
10.66
10.66
317,234
-0.29(-2.67%)
Dec 14, 2007
10.97
11.13
10.87
10.95
309,443
-0.11(-1.02%)
Dec 13, 2007
10.99
11.07
10.84
11.06
343,931
-0.01(-0.07%)
Dec 12, 2007
11.12
11.23
10.90
11.07
306,684
+0.14(+1.30%)
Dec 11, 2007
11.28
11.32
10.92
10.93
335,338
-0.31(-2.74%)
Dec 10, 2007
11.31
11.36
11.12
11.23
207,261
-0.03(-0.27%)
Dec 07, 2007
11.53
11.54
11.24
11.26
226,497
-0.22(-1.89%)
Dec 06, 2007
11.33
11.49
11.14
11.48
382,044
+0.15(+1.32%)
Dec 05, 2007
11.23
11.35
11.15
11.33
271,644
+0.31(+2.79%)
Dec 04, 2007
11.10
11.20
10.96
11.02
329,542
-0.19(-1.67%)
Dec 03, 2007
11.21
11.36
11.08
11.21
282,435
-0.04(-0.33%)
Nov 30, 2007
11.29
11.41
11.15
11.25
397,899
+0.09(+0.81%)
Nov 29, 2007
11.17
11.22
10.97
11.16
274,138
-0.07(-0.60%)
Nov 28, 2007
10.97
11.25
10.93
11.23
406,694
+0.35(+3.24%)
Nov 27, 2007
10.93
11.01
10.73
10.87
428,108
-0.03(-0.28%)
Nov 26, 2007
11.08
11.14
10.81
10.90
467,266
-0.20(-1.76%)
Nov 23, 2007
10.95
11.20
10.87
11.10
60,288
+0.23(+2.14%)
Nov 21, 2007
10.94
11.08
10.77
10.87
271,649
-0.12(-1.09%)
Nov 20, 2007
11.02
11.27
10.88
10.99
389,265
-0.07(-0.61%)
Nov 19, 2007
11.20
11.24
11.02
11.05
349,863
-0.24(-2.13%)
Nov 16, 2007
11.19
11.37
10.87
11.29
669,990
+0.13(+1.14%)
Nov 15, 2007
11.08
11.40
10.96
11.17
245,004
+0.05(+0.47%)
Nov 14, 2007
11.26
11.39
11.05
11.11
489,722
-0.10(-0.87%)
Nov 13, 2007
10.92
11.25
10.90
11.21
341,306
+0.35(+3.25%)
Nov 12, 2007
10.77
10.96
10.75
10.86
600,011
+0.10(+0.91%)
Nov 09, 2007
11.07
11.17
10.69
10.76
595,856
-0.46(-4.14%)
Nov 08, 2007
11.09
11.59
10.89
11.23
622,501
+0.21(+1.91%)
Nov 07, 2007
11.29
11.56
11.00
11.02
390,141
-0.41(-3.61%)
Nov 06, 2007
11.40
11.62
11.35
11.43
370,673
+0.03(+0.26%)
Nov 05, 2007
11.41
11.65
11.37
11.40
452,782
-0.14(-1.23%)
Nov 02, 2007
11.60
11.83
11.38
11.54
403,725
+0.10(+0.85%)
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
.