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, 2014
1.707
1.718
1.698
1.717
93,073
+0.00(+0.00%)
Jun 27, 2014
1.688
1.726
1.688
1.717
127,181
+0.01(+0.56%)
Jun 26, 2014
1.717
1.736
1.688
1.707
209,149
+0.00(+0.00%)
Jun 25, 2014
1.688
1.717
1.679
1.707
122,109
+0.01(+0.56%)
Jun 24, 2014
1.688
1.717
1.688
1.698
104,571
+0.02(+1.14%)
Jun 23, 2014
1.688
1.717
1.679
1.679
219,371
+0.00(+0.00%)
Jun 20, 2014
1.679
1.722
1.679
1.679
269,738
-0.01(-0.57%)
Jun 19, 2014
1.707
1.707
1.679
1.688
95,820
-0.02(-1.12%)
Jun 18, 2014
1.707
1.717
1.669
1.707
118,897
+0.01(+0.56%)
Jun 17, 2014
1.679
1.726
1.679
1.698
193,084
+0.01(+0.57%)
Jun 16, 2014
1.688
1.717
1.679
1.688
240,668
+0.01(+0.57%)
Jun 13, 2014
1.641
1.679
1.641
1.679
153,120
+0.02(+1.15%)
Jun 12, 2014
1.631
1.679
1.631
1.660
224,859
+0.03(+1.75%)
Jun 11, 2014
1.650
1.669
1.631
1.631
229,894
-0.04(-2.29%)
Jun 10, 2014
1.622
1.669
1.622
1.669
208,136
+0.02(+1.16%)
Jun 06, 2014
1.669
1.669
1.641
1.650
197,992
+0.01(+0.58%)
Jun 05, 2014
1.612
1.669
1.612
1.641
193,214
+0.03(+1.78%)
Jun 04, 2014
1.679
1.698
1.583
1.612
718,241
-0.07(-3.98%)
Jun 03, 2014
1.679
1.707
1.679
1.679
179,484
-0.01(-0.57%)
Jun 02, 2014
1.707
1.717
1.688
1.688
201,503
-0.03(-1.67%)
May 30, 2014
1.736
1.755
1.698
1.717
200,749
-0.03(-1.64%)
May 29, 2014
1.698
1.746
1.669
1.746
348,422
+0.04(+2.24%)
May 28, 2014
1.717
1.721
1.679
1.707
279,669
-0.02(-1.11%)
May 27, 2014
1.717
1.746
1.669
1.726
336,702
+0.00(+0.00%)
May 23, 2014
1.717
1.726
1.726
1.726
89,951
+0.01(+0.81%)
May 22, 2014
1.717
1.746
1.688
1.713
119,589
+0.01(+0.31%)
May 21, 2014
1.707
1.726
1.688
1.707
257,387
-0.01(-0.56%)
May 20, 2014
1.755
1.755
1.717
1.717
95,095
-0.06(-3.23%)
May 19, 2014
1.746
1.774
1.726
1.774
234,877
+0.03(+1.64%)
May 16, 2014
1.717
1.746
1.707
1.746
180,587
+0.03(+1.67%)
May 15, 2014
1.746
1.765
1.717
1.717
321,778
-0.04(-2.17%)
May 14, 2014
1.755
1.784
1.755
1.755
173,644
-0.02(-1.07%)
May 13, 2014
1.793
1.812
1.755
1.774
290,489
-0.03(-1.59%)
May 12, 2014
1.765
1.812
1.765
1.803
230,929
+0.03(+1.61%)
May 09, 2014
1.812
1.822
1.765
1.774
270,622
-0.03(-1.59%)
May 08, 2014
1.803
1.831
1.803
1.803
148,702
-0.02(-1.05%)
May 07, 2014
1.793
1.860
1.784
1.822
312,056
+0.03(+1.60%)
May 06, 2014
1.822
1.841
1.793
1.793
187,800
-0.05(-2.59%)
May 05, 2014
1.831
1.850
1.812
1.841
110,568
+0.01(+0.52%)
May 02, 2014
1.860
1.879
1.793
1.831
230,189
-0.03(-1.54%)
May 01, 2014
1.812
1.860
1.784
1.860
306,740
+0.06(+3.17%)
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%)
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
.