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, 2019
1.650
1.679
1.649
1.660
56,621
+0.01(+0.58%)
Apr 29, 2019
1.631
1.660
1.622
1.650
34,283
+0.02(+1.17%)
Apr 26, 2019
1.641
1.650
1.622
1.631
21,806
-0.01(-0.58%)
Apr 25, 2019
1.641
1.660
1.622
1.641
155,259
+0.00(+0.00%)
Apr 24, 2019
1.641
1.660
1.637
1.641
113,057
-0.01(-0.58%)
Apr 23, 2019
1.631
1.660
1.602
1.650
146,904
+0.02(+1.17%)
Apr 22, 2019
1.593
1.659
1.593
1.631
180,224
-0.01(-0.58%)
Apr 18, 2019
1.669
1.669
1.622
1.641
151,387
-0.03(-1.71%)
Apr 17, 2019
1.679
1.688
1.641
1.669
112,225
-0.01(-0.57%)
Apr 16, 2019
1.707
1.724
1.641
1.679
120,058
-0.02(-1.12%)
Apr 15, 2019
1.641
1.698
1.641
1.698
76,143
+0.04(+2.30%)
Apr 12, 2019
1.717
1.736
1.650
1.660
89,427
-0.06(-3.33%)
Apr 11, 2019
1.736
1.746
1.707
1.717
56,121
+0.01(+0.56%)
Apr 10, 2019
1.726
1.786
1.707
1.707
68,088
-0.02(-1.11%)
Apr 09, 2019
1.793
1.803
1.717
1.726
75,012
-0.08(-4.23%)
Apr 08, 2019
1.812
1.812
1.774
1.803
69,389
-0.01(-0.53%)
Apr 05, 2019
1.841
1.850
1.784
1.812
82,088
-0.03(-1.55%)
Apr 04, 2019
1.850
1.879
1.841
1.841
111,479
-0.03(-1.53%)
Apr 03, 2019
1.870
1.879
1.841
1.870
112,622
-0.01(-0.51%)
Apr 02, 2019
1.870
1.879
1.841
1.879
75,202
+0.02(+1.03%)
Apr 01, 2019
1.841
1.870
1.822
1.860
140,026
+0.03(+1.56%)
Mar 29, 2019
1.831
1.841
1.800
1.831
103,370
+0.03(+1.59%)
Mar 28, 2019
1.812
1.850
1.784
1.803
196,094
+0.00(+0.00%)
Mar 27, 2019
1.765
1.841
1.765
1.803
864,203
+0.02(+1.07%)
Mar 26, 2019
1.755
1.838
1.755
1.784
75,692
+0.03(+1.63%)
Mar 25, 2019
1.698
1.803
1.679
1.755
72,392
+0.04(+2.22%)
Mar 22, 2019
1.774
1.822
1.717
1.717
47,491
-0.07(-3.74%)
Mar 21, 2019
1.784
1.812
1.773
1.784
44,272
+0.00(+0.00%)
Mar 20, 2019
1.755
1.793
1.755
1.784
48,030
+0.03(+1.63%)
Mar 19, 2019
1.755
1.831
1.755
1.755
153,200
+0.00(+0.00%)
Mar 18, 2019
1.726
1.784
1.726
1.755
53,722
+0.02(+1.10%)
Mar 15, 2019
1.688
1.736
1.688
1.736
50,008
+0.05(+2.82%)
Mar 14, 2019
1.707
1.746
1.688
1.688
39,554
-0.04(-2.21%)
Mar 13, 2019
1.688
1.726
1.688
1.726
28,496
+0.04(+2.26%)
Mar 12, 2019
1.669
1.707
1.669
1.688
82,335
+0.02(+1.14%)
Mar 11, 2019
1.641
1.707
1.641
1.669
84,929
+0.04(+2.34%)
Mar 08, 2019
1.641
1.688
1.612
1.631
1,206,274
-0.04(-2.29%)
Mar 07, 2019
1.812
1.812
1.669
1.669
213,269
+0.05(+2.94%)
Mar 06, 2019
1.622
1.669
1.593
1.622
175,633
-0.01(-0.58%)
Mar 05, 2019
1.660
1.669
1.631
1.631
27,068
-0.04(-2.29%)
Mar 04, 2019
1.660
1.680
1.625
1.669
44,382
+0.02(+1.16%)
Mar 01, 2019
1.679
1.707
1.622
1.650
102,008
-0.04(-2.26%)
Feb 28, 2019
1.698
1.726
1.688
1.688
23,181
-0.02(-1.12%)
Feb 27, 2019
1.698
1.746
1.679
1.707
16,047
-0.01(-0.56%)
Feb 26, 2019
1.765
1.765
1.688
1.717
46,944
-0.04(-2.17%)
Feb 25, 2019
1.726
1.803
1.698
1.755
178,548
+0.05(+2.79%)
Feb 22, 2019
1.688
1.755
1.660
1.707
52,943
+0.01(+0.56%)
Feb 21, 2019
1.660
1.698
1.650
1.698
31,667
+0.05(+2.89%)
Feb 20, 2019
1.669
1.707
1.641
1.650
69,038
-0.04(-2.26%)
Feb 19, 2019
1.746
1.774
1.679
1.688
111,796
-0.10(-5.35%)
Feb 15, 2019
1.765
1.812
1.765
1.784
32,500
+0.02(+1.08%)
Feb 14, 2019
1.774
1.793
1.750
1.765
60,593
-0.03(-1.60%)
Feb 13, 2019
1.755
1.812
1.736
1.793
43,182
+0.06(+3.30%)
Feb 12, 2019
1.669
1.755
1.669
1.736
77,746
+0.06(+3.41%)
Feb 11, 2019
1.698
1.698
1.650
1.679
77,356
-0.01(-0.57%)
Feb 08, 2019
1.726
1.765
1.669
1.688
71,709
-0.04(-2.21%)
Feb 07, 2019
1.746
1.774
1.682
1.726
48,647
-0.02(-1.09%)
Feb 06, 2019
1.717
1.831
1.669
1.746
63,246
+0.03(+1.67%)
Feb 05, 2019
1.726
1.793
1.650
1.717
149,055
-0.02(-1.10%)
Feb 04, 2019
1.698
1.793
1.593
1.736
251,518
+0.03(+1.68%)
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
.