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 (%)
Nov 28, 2014
1.230
1.240
1.211
1.221
84,333
-0.02(-1.54%)
Nov 26, 2014
1.240
1.240
1.240
1.240
130,209
+0.00(+0.00%)
Nov 25, 2014
1.240
1.259
1.240
1.240
83,304
-0.01(-0.76%)
Nov 24, 2014
1.240
1.259
1.240
1.250
144,391
+0.01(+0.77%)
Nov 21, 2014
1.240
1.259
1.240
1.240
119,088
+0.00(+0.00%)
Nov 20, 2014
1.259
1.259
1.240
1.240
90,931
-0.01(-0.76%)
Nov 19, 2014
1.240
1.259
1.230
1.250
93,281
+0.01(+0.77%)
Nov 18, 2014
1.259
1.269
1.230
1.240
348,316
-0.02(-1.52%)
Nov 17, 2014
1.278
1.307
1.259
1.259
174,646
-0.04(-3.30%)
Nov 14, 2014
1.288
1.335
1.288
1.302
162,618
+0.01(+1.11%)
Nov 13, 2014
1.326
1.329
1.288
1.288
184,289
-0.03(-2.17%)
Nov 12, 2014
1.278
1.335
1.269
1.316
251,494
+0.04(+2.99%)
Nov 11, 2014
1.431
1.431
1.269
1.278
431,541
-0.10(-7.59%)
Nov 10, 2014
1.431
1.431
1.383
1.383
168,399
-0.05(-3.33%)
Nov 07, 2014
1.431
1.536
1.431
1.431
416,565
-0.02(-1.32%)
Nov 06, 2014
1.431
1.564
1.431
1.450
778,155
+0.13(+10.15%)
Nov 05, 2014
1.307
1.335
1.288
1.316
245,805
+0.00(+0.00%)
Nov 04, 2014
1.316
1.335
1.288
1.316
98,104
-0.02(-1.43%)
Nov 03, 2014
1.297
1.335
1.297
1.335
133,788
+0.05(+3.70%)
Oct 31, 2014
1.307
1.335
1.288
1.288
236,891
-0.02(-1.46%)
Oct 30, 2014
1.354
1.354
1.307
1.307
234,007
-0.04(-2.84%)
Oct 29, 2014
1.326
1.355
1.326
1.345
88,774
+0.01(+0.71%)
Oct 28, 2014
1.326
1.335
1.297
1.335
73,337
+0.03(+2.19%)
Oct 27, 2014
1.335
1.326
1.307
1.307
64,202
-0.02(-1.44%)
Oct 24, 2014
1.307
1.342
1.307
1.326
153,280
+0.02(+1.46%)
Oct 23, 2014
1.335
1.335
1.297
1.307
68,514
+0.02(+1.48%)
Oct 22, 2014
1.297
1.316
1.278
1.288
125,968
-0.03(-2.17%)
Oct 21, 2014
1.335
1.335
1.283
1.316
127,136
-0.03(-2.13%)
Oct 20, 2014
1.316
1.378
1.297
1.345
130,533
+0.04(+2.92%)
Oct 17, 2014
1.307
1.335
1.269
1.307
147,577
+0.00(+0.01%)
Oct 16, 2014
1.230
1.278
1.230
1.307
146,372
+0.06(+4.57%)
Oct 15, 2014
1.240
1.297
1.221
1.250
186,035
+0.01(+0.77%)
Oct 14, 2014
1.307
1.335
1.190
1.240
339,792
-0.03(-2.26%)
Oct 13, 2014
1.335
1.335
1.259
1.269
344,417
-0.07(-5.00%)
Oct 10, 2014
1.364
1.383
1.326
1.335
211,902
-0.03(-2.10%)
Oct 09, 2014
1.374
1.431
1.364
1.364
163,645
-0.03(-2.06%)
Oct 08, 2014
1.393
1.395
1.354
1.393
307,437
-0.01(-0.68%)
Oct 07, 2014
1.431
1.431
1.374
1.402
177,834
-0.04(-2.65%)
Oct 06, 2014
1.459
1.488
1.421
1.440
69,213
-0.02(-1.31%)
Oct 03, 2014
1.421
1.469
1.412
1.459
220,180
+0.06(+4.08%)
Oct 02, 2014
1.383
1.421
1.374
1.402
219,811
-0.01(-0.68%)
Oct 01, 2014
1.488
1.498
1.364
1.412
567,138
-0.09(-5.73%)
Sep 30, 2014
1.507
1.526
1.498
1.498
135,887
-0.02(-1.26%)
Sep 29, 2014
1.545
1.552
1.517
1.517
122,800
-0.02(-1.24%)
Sep 26, 2014
1.574
1.574
1.517
1.536
211,507
-0.03(-1.83%)
Sep 25, 2014
1.564
1.583
1.555
1.564
175,859
+0.01(+0.61%)
Sep 24, 2014
1.526
1.622
1.507
1.555
269,839
+0.03(+1.88%)
Sep 23, 2014
1.536
1.574
1.526
1.526
148,360
-0.02(-1.23%)
Sep 22, 2014
1.593
1.593
1.545
1.545
240,739
+0.00(+0.00%)
Sep 19, 2014
1.583
1.593
1.555
1.545
386,350
-0.04(-2.41%)
Sep 18, 2014
1.583
1.612
1.583
1.583
177,359
+0.00(+0.00%)
Sep 17, 2014
1.602
1.612
1.583
1.583
150,526
+0.00(+0.00%)
Sep 16, 2014
1.583
1.612
1.583
1.583
219,387
+0.00(+0.00%)
Sep 15, 2014
1.622
1.622
1.583
1.583
128,777
-0.02(-1.19%)
Sep 12, 2014
1.612
1.612
1.583
1.602
207,381
-0.01(-0.59%)
Sep 11, 2014
1.602
1.622
1.593
1.612
268,871
+0.01(+0.60%)
Sep 10, 2014
1.622
1.631
1.593
1.602
273,145
-0.03(-1.75%)
Sep 09, 2014
1.631
1.641
1.622
1.631
207,911
-0.01(-0.58%)
Sep 08, 2014
1.631
1.641
1.622
1.641
147,501
+0.01(+0.58%)
Sep 05, 2014
1.641
1.650
1.631
1.631
229,204
-0.02(-1.16%)
Sep 04, 2014
1.669
1.679
1.641
1.650
131,176
-0.01(-0.57%)
Sep 03, 2014
1.688
1.707
1.660
1.660
171,732
-0.03(-1.70%)
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
.