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, 2014
1.812
1.822
1.792
1.803
98,773
+0.00(+0.00%)
Apr 29, 2014
1.784
1.841
1.784
1.803
270,289
+0.03(+1.61%)
Apr 28, 2014
1.784
1.793
1.765
1.774
105,275
+0.01(+0.54%)
Apr 25, 2014
1.793
1.812
1.765
1.765
189,054
-0.02(-1.07%)
Apr 24, 2014
1.803
1.812
1.755
1.784
385,460
-0.02(-1.06%)
Apr 23, 2014
1.793
1.833
1.784
1.803
404,905
+0.00(+0.00%)
Apr 22, 2014
1.793
1.822
1.784
1.803
271,696
+0.00(+0.00%)
Apr 21, 2014
1.793
1.812
1.784
1.803
292,319
+0.00(+0.00%)
Apr 17, 2014
1.803
1.803
1.803
1.803
283,379
+0.01(+0.53%)
Apr 16, 2014
1.803
1.831
1.789
1.793
129,537
-0.01(-0.53%)
Apr 15, 2014
1.793
1.812
1.784
1.803
381,413
+0.00(+0.00%)
Apr 14, 2014
1.793
1.817
1.793
1.803
292,275
+0.01(+0.53%)
Apr 11, 2014
1.803
1.822
1.793
1.793
256,785
-0.01(-0.53%)
Apr 10, 2014
1.784
1.822
1.784
1.803
287,768
+0.01(+0.53%)
Apr 09, 2014
1.850
1.860
1.784
1.793
431,963
-0.06(-3.09%)
Apr 08, 2014
1.803
1.860
1.793
1.850
194,687
+0.06(+3.19%)
Apr 07, 2014
1.812
1.812
1.774
1.793
265,238
-0.03(-1.57%)
Apr 04, 2014
1.860
1.860
1.793
1.822
251,269
-0.03(-1.55%)
Apr 03, 2014
1.889
1.908
1.850
1.850
153,950
-0.02(-1.02%)
Apr 02, 2014
1.898
1.937
1.870
1.870
206,463
-0.02(-1.01%)
Apr 01, 2014
1.822
1.889
1.812
1.889
409,958
+0.05(+2.59%)
Mar 31, 2014
1.831
1.841
1.784
1.841
329,830
+0.01(+0.52%)
Mar 28, 2014
1.803
1.831
1.793
1.831
190,986
+0.03(+1.59%)
Mar 27, 2014
1.831
1.841
1.784
1.803
418,819
-0.04(-2.07%)
Mar 26, 2014
1.850
1.889
1.824
1.841
423,141
+0.00(+0.00%)
Mar 25, 2014
1.822
1.850
1.812
1.841
360,862
+0.02(+1.05%)
Mar 24, 2014
1.812
1.841
1.812
1.822
273,840
+0.01(+0.53%)
Mar 21, 2014
1.831
1.841
1.803
1.812
990,244
-0.01(-0.52%)
Mar 20, 2014
1.822
1.850
1.803
1.822
356,182
+0.00(+0.00%)
Mar 19, 2014
1.812
1.850
1.804
1.822
324,305
+0.02(+1.06%)
Mar 18, 2014
1.784
1.812
1.765
1.803
382,660
+0.03(+1.61%)
Mar 17, 2014
1.803
1.841
1.755
1.774
639,460
-0.03(-1.59%)
Mar 14, 2014
1.860
1.860
1.774
1.803
526,511
-0.04(-2.07%)
Mar 13, 2014
1.870
1.871
1.803
1.841
501,820
-0.01(-0.52%)
Mar 12, 2014
1.841
1.879
1.793
1.850
1,045,745
+0.01(+0.52%)
Mar 11, 2014
1.984
1.994
1.831
1.841
1,493,860
-0.15(-7.66%)
Mar 10, 2014
2.032
2.060
1.955
1.994
933,241
-0.04(-1.88%)
Mar 07, 2014
2.184
2.203
1.994
2.032
3,088,642
-0.40(-16.47%)
Mar 06, 2014
2.289
2.575
2.275
2.432
1,992,889
+0.20(+8.97%)
Mar 05, 2014
2.118
2.270
2.118
2.232
811,154
+0.12(+5.88%)
Mar 04, 2014
2.108
2.146
2.089
2.108
353,187
+0.01(+0.45%)
Mar 03, 2014
2.070
2.098
2.060
2.098
260,180
+0.01(+0.46%)
Feb 28, 2014
2.051
2.098
2.051
2.089
239,640
+0.03(+1.39%)
Feb 27, 2014
2.060
2.089
2.051
2.060
203,730
-0.01(-0.46%)
Feb 26, 2014
2.051
2.094
2.041
2.070
169,195
+0.01(+0.46%)
Feb 25, 2014
2.118
2.127
2.022
2.060
453,038
-0.03(-1.37%)
Feb 24, 2014
2.089
2.118
2.079
2.089
298,420
+0.01(+0.46%)
Feb 21, 2014
2.070
2.115
2.070
2.079
244,340
-0.02(-0.91%)
Feb 20, 2014
2.079
2.118
2.079
2.098
165,909
+0.02(+0.92%)
Feb 19, 2014
2.089
2.108
2.079
2.079
171,132
-0.03(-1.36%)
Feb 18, 2014
2.108
2.137
2.098
2.108
216,840
+0.00(+0.00%)
Feb 14, 2014
2.137
2.108
2.108
2.108
206,112
-0.02(-0.90%)
Feb 13, 2014
2.098
2.146
2.098
2.127
212,576
+0.02(+0.91%)
Feb 12, 2014
2.079
2.127
2.079
2.108
231,660
+0.03(+1.38%)
Feb 11, 2014
2.070
2.098
2.041
2.079
251,412
+0.02(+0.93%)
Feb 10, 2014
2.079
2.079
2.022
2.060
269,412
-0.01(-0.46%)
Feb 07, 2014
2.089
2.108
2.051
2.070
161,522
+0.01(+0.46%)
Feb 06, 2014
2.022
2.098
1.994
2.060
388,471
+0.06(+2.86%)
Feb 05, 2014
2.032
2.032
1.994
2.003
552,270
-0.02(-0.94%)
Feb 04, 2014
2.070
2.098
2.022
2.022
334,365
+0.00(+0.00%)
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
.