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 (%)
Jun 30, 2011
7.548
7.600
7.523
7.600
469,700
+0.03(+0.45%)
Jun 29, 2011
7.523
7.574
7.497
7.565
420,802
+0.05(+0.68%)
Jun 28, 2011
7.557
7.608
7.471
7.514
650,542
+0.03(+0.40%)
Jun 27, 2011
7.563
7.601
7.484
7.484
1,120,058
-0.03(-0.33%)
Jun 24, 2011
7.584
7.601
7.506
7.509
1,884,251
-0.04(-0.55%)
Jun 23, 2011
7.534
7.609
7.359
7.551
850,088
+0.02(+0.22%)
Jun 22, 2011
7.543
7.576
7.509
7.534
713,906
+0.01(+0.11%)
Jun 21, 2011
7.559
7.568
7.476
7.526
899,709
+0.03(+0.45%)
Jun 20, 2011
7.442
7.492
7.325
7.492
570,332
+0.12(+1.59%)
Jun 17, 2011
7.342
7.417
7.258
7.375
1,145,028
+0.08(+1.03%)
Jun 16, 2011
7.367
7.417
7.292
7.300
576,846
-0.07(-0.91%)
Jun 15, 2011
7.392
7.442
7.308
7.367
542,877
-0.06(-0.79%)
Jun 14, 2011
7.367
7.467
7.325
7.425
696,982
+0.14(+1.95%)
Jun 13, 2011
7.417
7.484
7.283
7.283
698,580
-0.13(-1.69%)
Jun 10, 2011
7.359
7.476
7.359
7.409
697,019
+0.01(+0.11%)
Jun 09, 2011
7.400
7.425
7.325
7.400
494,800
+0.03(+0.45%)
Jun 08, 2011
7.283
7.400
7.233
7.367
695,402
+0.08(+1.03%)
Jun 07, 2011
7.275
7.367
7.225
7.292
613,894
+0.05(+0.69%)
Jun 06, 2011
7.317
7.392
7.242
7.242
772,913
-0.09(-1.25%)
Jun 03, 2011
7.317
7.425
7.317
7.333
755,309
-0.17(-2.23%)
May 24, 2011
7.400
7.526
7.375
7.501
819,419
+0.11(+1.47%)
May 23, 2011
7.442
7.509
7.375
7.392
534,979
-0.12(-1.56%)
May 20, 2011
7.350
7.584
7.350
7.509
1,037,413
+0.16(+2.22%)
May 19, 2011
7.543
7.609
7.267
7.346
1,786,269
-0.14(-1.84%)
May 18, 2011
7.543
7.584
7.476
7.484
1,102,359
-0.01(-0.11%)
May 17, 2011
7.526
7.593
7.492
7.492
715,542
-0.03(-0.44%)
May 16, 2011
7.601
7.669
7.526
7.526
590,761
-0.08(-0.99%)
May 13, 2011
7.760
7.760
7.526
7.601
703,789
-0.13(-1.73%)
May 12, 2011
7.660
7.760
7.651
7.735
374,288
+0.04(+0.54%)
May 11, 2011
7.701
7.768
7.651
7.693
561,730
-0.02(-0.22%)
May 10, 2011
7.676
7.768
7.609
7.710
1,826,857
+0.08(+0.99%)
May 09, 2011
7.593
7.727
7.584
7.635
831,658
+0.05(+0.66%)
May 06, 2011
7.601
7.718
7.551
7.584
929,189
+0.03(+0.33%)
May 05, 2011
7.484
7.635
7.342
7.559
2,485,069
+0.08(+1.12%)
May 04, 2011
7.735
7.793
7.467
7.476
3,192,274
-0.55(-6.88%)
May 03, 2011
7.944
8.132
7.944
8.028
568,463
+0.08(+0.95%)
May 02, 2011
8.002
8.111
7.952
7.952
886,527
-0.13(-1.65%)
Apr 29, 2011
8.203
8.270
7.986
8.086
773,144
-0.06(-0.72%)
Apr 28, 2011
8.086
8.220
8.086
8.145
504,785
+0.06(+0.72%)
Apr 27, 2011
8.446
8.446
8.086
8.086
1,278,528
-0.37(-4.35%)
Apr 26, 2011
8.379
8.462
8.329
8.454
726,649
+0.10(+1.15%)
Apr 25, 2011
8.437
8.496
8.329
8.358
360,837
-0.07(-0.84%)
Apr 21, 2011
8.521
8.521
8.379
8.429
177,750
-0.01(-0.15%)
Apr 20, 2011
8.487
8.504
8.370
8.441
314,337
+0.09(+1.05%)
Apr 19, 2011
8.404
8.427
8.329
8.354
418,763
+0.00(+0.00%)
Apr 18, 2011
8.546
8.579
8.237
8.354
603,649
-0.25(-2.92%)
Apr 15, 2011
8.529
8.646
8.513
8.605
389,530
+0.04(+0.49%)
Apr 14, 2011
8.613
8.661
8.546
8.563
271,601
-0.06(-0.68%)
Apr 13, 2011
8.538
8.630
8.504
8.621
698,749
+0.13(+1.48%)
Apr 12, 2011
8.671
8.688
8.496
8.496
447,064
-0.19(-2.21%)
Apr 11, 2011
8.713
8.713
8.671
8.688
310,550
-0.02(-0.19%)
Apr 08, 2011
8.814
8.814
8.697
8.705
177,833
-0.04(-0.48%)
Apr 07, 2011
8.855
8.872
8.713
8.747
288,735
-0.12(-1.32%)
Apr 06, 2011
8.747
8.872
8.713
8.864
413,285
+0.15(+1.73%)
Apr 05, 2011
8.755
8.822
8.697
8.713
431,764
-0.09(-1.04%)
Apr 04, 2011
8.738
8.822
8.697
8.805
300,208
+0.05(+0.57%)
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
.