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, 2010
6.441
6.656
6.418
6.587
2,381,069
+0.25(+3.88%)
Apr 29, 2010
6.449
6.449
6.325
6.341
480,474
-0.08(-1.20%)
Apr 28, 2010
6.349
6.441
6.325
6.418
634,032
+0.09(+1.46%)
Apr 27, 2010
6.410
6.410
6.318
6.325
685,093
-0.08(-1.32%)
Apr 26, 2010
6.418
6.449
6.372
6.410
601,003
+0.03(+0.48%)
Apr 23, 2010
6.333
6.387
6.318
6.379
579,763
+0.06(+0.97%)
Apr 22, 2010
6.125
6.341
6.125
6.318
883,138
+0.12(+1.99%)
Apr 21, 2010
6.248
6.256
6.156
6.195
636,002
-0.02(-0.25%)
Apr 20, 2010
6.172
6.233
6.125
6.210
638,248
+0.05(+0.88%)
Apr 19, 2010
6.133
6.202
6.095
6.156
376,333
+0.01(+0.13%)
Apr 16, 2010
6.287
6.302
6.141
6.148
875,524
-0.13(-2.08%)
Apr 15, 2010
6.302
6.341
6.256
6.279
479,254
-0.02(-0.37%)
Apr 14, 2010
6.287
6.349
6.272
6.302
199,589
+0.02(+0.37%)
Apr 13, 2010
6.256
6.279
6.233
6.279
228,849
+0.03(+0.49%)
Apr 12, 2010
6.248
6.272
6.202
6.248
332,470
+0.02(+0.25%)
Apr 09, 2010
6.248
6.279
6.218
6.233
312,913
+0.01(+0.12%)
Apr 08, 2010
6.156
6.233
6.141
6.225
326,700
+0.06(+1.00%)
Apr 07, 2010
6.187
6.233
6.156
6.164
297,677
-0.06(-0.99%)
Apr 06, 2010
6.125
6.241
6.095
6.225
488,505
+0.09(+1.51%)
Apr 05, 2010
6.210
6.256
6.095
6.133
1,015,266
-0.08(-1.24%)
Apr 01, 2010
6.241
6.210
6.210
6.210
422,990
-0.04(-0.62%)
Mar 31, 2010
6.164
6.333
6.156
6.248
538,929
+0.00(+0.00%)
Mar 30, 2010
6.325
6.349
6.225
6.248
595,543
-0.05(-0.85%)
Mar 29, 2010
6.333
6.433
6.222
6.302
507,444
-0.03(-0.55%)
Mar 26, 2010
6.375
6.427
6.322
6.337
767,036
+0.01(+0.12%)
Mar 25, 2010
6.389
6.420
6.322
6.330
498,017
-0.02(-0.35%)
Mar 24, 2010
6.442
6.442
6.345
6.352
642,992
-0.09(-1.40%)
Mar 23, 2010
6.442
6.502
6.375
6.442
665,768
+0.04(+0.59%)
Mar 22, 2010
6.217
6.449
6.187
6.404
792,191
+0.13(+2.03%)
Mar 19, 2010
6.449
6.449
6.255
6.277
961,551
-0.17(-2.67%)
Mar 18, 2010
6.345
6.464
6.337
6.449
657,823
+0.08(+1.30%)
Mar 17, 2010
6.449
6.517
6.345
6.367
689,190
-0.06(-0.93%)
Mar 16, 2010
6.404
6.434
6.345
6.427
532,219
+0.03(+0.47%)
Mar 15, 2010
6.322
6.419
6.210
6.397
876,365
+0.16(+2.52%)
Mar 12, 2010
6.277
6.277
6.202
6.240
329,808
-0.04(-0.72%)
Mar 11, 2010
6.172
6.292
6.112
6.285
517,332
+0.07(+1.21%)
Mar 10, 2010
6.464
6.509
6.146
6.210
1,271,476
-0.27(-4.17%)
Mar 09, 2010
6.142
6.487
6.135
6.479
2,197,148
+0.34(+5.49%)
Mar 08, 2010
5.790
6.168
5.782
6.142
1,978,849
+0.37(+6.50%)
Mar 05, 2010
5.587
5.767
5.565
5.767
1,133,124
+0.18(+3.22%)
Mar 04, 2010
5.580
5.610
5.520
5.587
448,176
+0.04(+0.81%)
Mar 03, 2010
5.460
5.557
5.415
5.542
648,565
+0.10(+1.93%)
Mar 02, 2010
5.400
5.505
5.385
5.437
856,584
+0.03(+0.55%)
Mar 01, 2010
5.482
5.512
5.392
5.407
675,401
-0.04(-0.69%)
Feb 26, 2010
5.482
5.482
5.392
5.445
496,697
-0.02(-0.41%)
Feb 25, 2010
5.497
5.497
5.400
5.467
636,743
-0.06(-1.09%)
Feb 24, 2010
5.565
5.587
5.520
5.527
241,187
-0.01(-0.14%)
Feb 23, 2010
5.557
5.587
5.512
5.535
402,154
-0.01(-0.27%)
Feb 22, 2010
5.565
5.591
5.497
5.550
344,209
-0.01(-0.13%)
Feb 19, 2010
5.580
5.580
5.475
5.557
553,698
-0.04(-0.80%)
Feb 18, 2010
5.460
5.610
5.460
5.602
589,151
+0.12(+2.19%)
Feb 17, 2010
5.355
5.497
5.325
5.482
768,229
+0.16(+3.10%)
Feb 16, 2010
5.182
5.340
5.152
5.317
1,197,605
+0.18(+3.50%)
Feb 12, 2010
5.205
5.137
5.137
5.137
873,135
-0.08(-1.44%)
Feb 11, 2010
5.152
5.220
5.115
5.212
518,083
+0.08(+1.46%)
Feb 10, 2010
5.137
5.220
5.100
5.137
741,814
-0.02(-0.44%)
Feb 09, 2010
5.190
5.235
5.092
5.160
826,045
+0.03(+0.58%)
Feb 08, 2010
5.355
5.377
5.130
5.130
1,366,971
-0.19(-3.66%)
Feb 05, 2010
5.542
5.565
5.250
5.325
1,685,853
-0.19(-3.40%)
Feb 04, 2010
5.835
5.835
5.505
5.512
1,628,728
-0.37(-6.25%)
Feb 03, 2010
5.940
6.060
5.880
5.880
501,579
-0.06(-1.01%)
Feb 02, 2010
6.022
6.037
5.940
5.940
962,419
-0.06(-1.00%)
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
.