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 (%)
Mar 31, 2011
8.964
8.972
8.880
8.891
285,588
-0.06(-0.72%)
Mar 30, 2011
8.772
8.985
8.772
8.956
541,909
+0.19(+2.19%)
Mar 29, 2011
8.780
8.822
8.638
8.763
491,366
-0.09(-0.99%)
Mar 28, 2011
8.884
9.023
8.843
8.851
817,598
-0.03(-0.37%)
Mar 25, 2011
8.851
8.917
8.728
8.884
828,828
+0.09(+1.03%)
Mar 24, 2011
8.605
8.835
8.573
8.794
835,854
+0.20(+2.39%)
Mar 23, 2011
8.622
8.622
8.466
8.589
613,194
-0.02(-0.24%)
Mar 22, 2011
8.605
8.704
8.540
8.609
618,099
+0.02(+0.29%)
Mar 21, 2011
8.548
8.622
8.433
8.585
687,403
+0.12(+1.40%)
Mar 18, 2011
8.081
8.474
8.007
8.466
1,225,771
+0.44(+5.52%)
Mar 17, 2011
8.081
8.146
8.000
8.023
531,238
-0.02(-0.20%)
Mar 16, 2011
8.138
8.155
7.999
8.040
622,266
-0.16(-1.95%)
Mar 15, 2011
8.089
8.220
8.073
8.200
563,393
-0.06(-0.74%)
Mar 14, 2011
8.245
8.294
8.196
8.261
325,027
-0.05(-0.59%)
Mar 11, 2011
8.294
8.392
8.253
8.310
349,515
-0.07(-0.78%)
Mar 10, 2011
8.507
8.525
8.327
8.376
476,497
-0.19(-2.20%)
Mar 09, 2011
8.482
8.589
8.441
8.564
1,101,730
+0.12(+1.46%)
Mar 08, 2011
8.368
8.507
8.318
8.441
1,049,342
+0.09(+1.08%)
Mar 07, 2011
8.302
8.409
8.253
8.351
911,302
+0.08(+0.99%)
Mar 04, 2011
8.228
8.302
8.204
8.269
322,689
+0.02(+0.20%)
Mar 03, 2011
8.204
8.302
8.196
8.253
538,015
+0.08(+1.00%)
Mar 02, 2011
8.138
8.245
8.081
8.171
442,747
+0.00(+0.00%)
Mar 01, 2011
8.327
8.343
8.114
8.171
779,876
-0.18(-2.16%)
Feb 28, 2011
8.310
8.351
8.237
8.351
508,657
+0.06(+0.69%)
Feb 25, 2011
7.958
8.335
7.958
8.294
1,001,385
+0.30(+3.79%)
Feb 24, 2011
7.851
8.073
7.835
7.991
1,834,243
+0.14(+1.77%)
Feb 23, 2011
7.966
8.023
7.851
7.851
754,009
-0.12(-1.54%)
Feb 22, 2011
8.064
8.105
7.909
7.974
805,737
-0.15(-1.87%)
Feb 18, 2011
8.237
8.253
8.097
8.126
713,718
-0.09(-1.05%)
Feb 17, 2011
7.876
8.261
7.835
8.212
1,931,292
+0.29(+3.62%)
Feb 16, 2011
7.827
7.925
7.786
7.925
491,118
+0.10(+1.26%)
Feb 15, 2011
7.876
7.896
7.810
7.827
233,300
-0.07(-0.83%)
Feb 14, 2011
7.950
7.982
7.868
7.892
250,394
-0.06(-0.72%)
Feb 11, 2011
7.917
7.950
7.835
7.950
334,549
+0.05(+0.62%)
Feb 10, 2011
7.769
7.909
7.704
7.901
481,486
+0.12(+1.58%)
Feb 09, 2011
7.819
7.843
7.745
7.778
380,656
-0.04(-0.52%)
Feb 08, 2011
7.827
7.827
7.696
7.819
414,673
+0.02(+0.32%)
Feb 07, 2011
7.630
7.794
7.630
7.794
482,649
+0.16(+2.15%)
Feb 04, 2011
7.646
7.761
7.573
7.630
338,591
-0.01(-0.11%)
Feb 03, 2011
7.753
7.827
7.630
7.638
703,086
-0.13(-1.69%)
Feb 02, 2011
7.671
7.843
7.638
7.769
532,143
+0.05(+0.64%)
Feb 01, 2011
7.597
7.745
7.581
7.720
530,620
+0.18(+2.39%)
Jan 31, 2011
7.630
7.638
7.524
7.540
402,257
-0.05(-0.65%)
Jan 28, 2011
7.704
7.745
7.548
7.589
549,012
-0.11(-1.38%)
Jan 27, 2011
7.745
7.777
7.630
7.696
482,716
-0.01(-0.11%)
Jan 26, 2011
7.704
7.786
7.630
7.704
689,150
+0.05(+0.64%)
Jan 25, 2011
7.540
7.655
7.392
7.655
876,196
+0.11(+1.41%)
Jan 24, 2011
7.376
7.589
7.335
7.548
905,751
+0.14(+1.88%)
Jan 21, 2011
7.589
7.622
7.409
7.409
760,206
-0.13(-1.74%)
Jan 20, 2011
7.753
7.769
7.540
7.540
724,417
-0.19(-2.44%)
Jan 19, 2011
7.753
7.802
7.646
7.728
1,209,991
+0.02(+0.32%)
Jan 18, 2011
7.663
7.720
7.573
7.704
756,612
+0.01(+0.11%)
Jan 14, 2011
7.851
7.851
7.196
7.696
2,017,828
-0.18(-2.29%)
Jan 13, 2011
8.179
8.179
7.860
7.876
964,716
-0.29(-3.51%)
Jan 12, 2011
8.179
8.204
8.060
8.163
599,990
+0.00(+0.00%)
Jan 11, 2011
8.196
8.228
8.032
8.163
550,850
-0.03(-0.40%)
Jan 10, 2011
8.196
8.237
7.860
8.196
1,059,887
-0.02(-0.30%)
Jan 07, 2011
8.605
8.655
8.122
8.220
1,864,550
-0.38(-4.39%)
Jan 06, 2011
9.040
9.138
8.597
8.597
1,200,088
-0.40(-4.46%)
Jan 05, 2011
8.868
9.006
8.868
8.999
436,977
+0.11(+1.29%)
Jan 04, 2011
9.089
9.089
8.876
8.884
572,594
-0.21(-2.34%)
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
.