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, 2008
8.504
8.564
8.377
8.384
467,044
-0.11(-1.32%)
Apr 29, 2008
8.422
8.497
8.324
8.497
470,873
+0.19(+2.26%)
Apr 28, 2008
8.482
8.512
8.242
8.309
687,654
-0.16(-1.95%)
Apr 25, 2008
8.197
8.482
8.114
8.474
540,211
+0.34(+4.24%)
Apr 24, 2008
8.197
8.219
7.979
8.129
733,523
-0.04(-0.55%)
Apr 23, 2008
8.189
8.257
8.099
8.174
525,850
+0.05(+0.65%)
Apr 22, 2008
8.362
8.362
8.084
8.122
563,369
-0.26(-3.13%)
Apr 21, 2008
8.452
8.474
8.287
8.384
538,725
-0.13(-1.58%)
Apr 18, 2008
8.527
8.534
8.407
8.519
373,286
+0.13(+1.61%)
Apr 17, 2008
8.497
8.497
8.362
8.384
414,176
-0.10(-1.24%)
Apr 16, 2008
8.414
8.497
8.347
8.489
682,453
+0.16(+1.98%)
Apr 15, 2008
8.459
8.459
8.272
8.324
722,691
-0.06(-0.72%)
Apr 14, 2008
8.257
8.504
8.257
8.384
707,941
+0.10(+1.18%)
Apr 11, 2008
8.534
8.534
8.264
8.287
1,111,895
-0.37(-4.25%)
Apr 10, 2008
8.609
8.684
8.549
8.654
577,278
+0.08(+0.96%)
Apr 09, 2008
8.849
8.849
8.497
8.572
1,064,570
-0.25(-2.81%)
Apr 08, 2008
8.804
8.842
8.722
8.819
997,332
-0.05(-0.59%)
Apr 07, 2008
8.999
9.082
8.857
8.872
978,362
-0.01(-0.17%)
Apr 04, 2008
8.909
8.954
8.789
8.887
1,509,831
+0.00(+0.00%)
Apr 03, 2008
8.699
9.014
8.699
8.887
5,538,833
+0.09(+1.02%)
Apr 02, 2008
9.157
9.179
8.234
8.797
5,999,159
-0.56(-6.01%)
Apr 01, 2008
9.314
9.374
9.149
9.359
303,319
+0.18(+1.96%)
Mar 31, 2008
9.119
9.299
9.037
9.179
378,223
+0.10(+1.07%)
Mar 28, 2008
9.134
9.284
9.029
9.082
378,809
-0.02(-0.25%)
Mar 27, 2008
9.247
9.247
9.014
9.104
247,070
-0.12(-1.30%)
Mar 26, 2008
9.262
9.352
9.097
9.224
375,304
-0.10(-1.05%)
Mar 25, 2008
9.314
9.404
9.247
9.322
441,824
-0.04(-0.40%)
Mar 24, 2008
9.539
9.539
9.097
9.359
671,325
-0.08(-0.87%)
Mar 21, 2008
9.247
9.479
9.082
9.442
1,310,346
+0.00(+0.00%)
Mar 20, 2008
9.247
9.479
9.082
9.442
1,312,267
+0.31(+3.37%)
Mar 19, 2008
9.367
9.494
9.134
9.134
482,100
-0.13(-1.38%)
Mar 18, 2008
8.729
9.329
8.707
9.262
980,445
+0.22(+2.40%)
Mar 17, 2008
8.632
9.254
8.632
9.044
452,081
+0.23(+2.64%)
Mar 14, 2008
9.127
9.127
8.564
8.812
512,305
-0.25(-2.81%)
Mar 13, 2008
8.677
9.097
8.639
9.067
477,507
+0.18(+2.03%)
Mar 12, 2008
9.082
9.082
8.849
8.887
588,705
-0.24(-2.63%)
Mar 11, 2008
8.699
9.142
8.699
9.127
487,406
+0.58(+6.75%)
Mar 10, 2008
8.654
8.729
8.549
8.549
365,060
-0.04(-0.44%)
Mar 07, 2008
8.512
8.767
8.512
8.587
453,366
-0.02(-0.26%)
Mar 06, 2008
8.564
8.729
8.512
8.609
437,191
+0.02(+0.17%)
Mar 05, 2008
8.624
8.639
8.438
8.594
327,280
+0.03(+0.35%)
Mar 04, 2008
8.647
8.654
8.309
8.564
739,683
-0.09(-1.04%)
Mar 03, 2008
8.519
8.722
8.474
8.654
800,737
+0.16(+1.85%)
Feb 29, 2008
8.812
8.984
8.437
8.497
780,064
-0.37(-4.23%)
Feb 28, 2008
9.149
9.149
8.819
8.872
504,015
-0.27(-2.95%)
Feb 27, 2008
9.112
9.224
9.022
9.142
442,552
+0.01(+0.08%)
Feb 26, 2008
9.262
9.389
9.007
9.134
929,993
-0.21(-2.25%)
Feb 25, 2008
9.509
9.539
9.269
9.344
565,804
-0.19(-1.97%)
Feb 22, 2008
9.517
9.554
9.322
9.532
299,564
+0.04(+0.47%)
Feb 21, 2008
9.772
9.779
9.434
9.487
211,836
-0.23(-2.39%)
Feb 20, 2008
9.652
9.764
9.494
9.719
400,879
+0.02(+0.23%)
Feb 19, 2008
9.839
9.854
9.652
9.697
279,162
-0.07(-0.69%)
Feb 18, 2008
9.742
9.847
9.637
9.764
216,002
+0.00(+0.00%)
Feb 15, 2008
9.742
9.847
9.637
9.764
216,002
-0.03(-0.31%)
Feb 14, 2008
10.09
10.11
9.704
9.794
291,054
-0.28(-2.83%)
Feb 13, 2008
9.907
10.08
9.847
10.08
228,948
+0.25(+2.52%)
Feb 12, 2008
9.817
9.967
9.749
9.832
301,513
+0.04(+0.46%)
Feb 11, 2008
9.817
9.817
9.577
9.787
290,276
+0.04(+0.38%)
Feb 08, 2008
9.877
9.967
9.712
9.749
306,449
-0.13(-1.37%)
Feb 07, 2008
9.839
9.959
9.712
9.884
479,921
-0.01(-0.08%)
Feb 06, 2008
10.05
10.13
9.839
9.892
275,921
-0.07(-0.75%)
Feb 05, 2008
10.06
10.23
9.907
9.967
468,830
-0.28(-2.78%)
Feb 04, 2008
10.45
10.47
10.15
10.25
414,295
-0.25(-2.36%)
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
.