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, 2013
1.545
1.564
1.536
1.545
0
+0.00(+0.00%)
Apr 29, 2013
1.564
1.564
1.536
1.545
155,076
+0.00(+0.00%)
Apr 26, 2013
1.564
1.564
1.536
1.545
152,487
-0.01(-0.61%)
Apr 25, 2013
1.555
1.574
1.536
1.555
135,623
+0.00(+0.00%)
Apr 24, 2013
1.536
1.574
1.526
1.555
0
+0.01(+0.62%)
Apr 23, 2013
1.564
1.593
1.545
1.545
161,824
-0.03(-1.82%)
Apr 22, 2013
1.536
1.583
1.526
1.574
124,620
+0.02(+1.23%)
Apr 19, 2013
1.602
1.602
1.555
1.555
159,241
-0.02(-1.21%)
Apr 18, 2013
1.574
1.602
1.555
1.574
105,167
+0.01(+0.61%)
Apr 17, 2013
1.564
1.593
1.555
1.564
142,721
+0.00(+0.00%)
Apr 16, 2013
1.622
1.622
1.536
1.564
176,473
-0.05(-2.96%)
Apr 15, 2013
1.622
1.622
1.583
1.612
181,773
-0.01(-0.59%)
Apr 12, 2013
1.526
1.622
1.526
1.622
592,659
+0.08(+4.94%)
Apr 11, 2013
1.526
1.555
1.526
1.545
245,812
+0.02(+1.25%)
Apr 10, 2013
1.526
1.564
1.526
1.526
197,860
+0.00(+0.00%)
Apr 09, 2013
1.526
1.554
1.526
1.526
210,048
-0.02(-1.23%)
Apr 08, 2013
1.545
1.564
1.526
1.545
239,977
-0.02(-1.22%)
Apr 05, 2013
1.564
1.574
1.555
1.564
198,564
-0.01(-0.61%)
Apr 04, 2013
1.574
1.598
1.574
1.574
158,792
-0.02(-1.20%)
Apr 03, 2013
1.555
1.593
1.545
1.593
182,424
+0.04(+2.45%)
Apr 02, 2013
1.593
1.593
1.555
1.555
177,858
-0.06(-3.55%)
Apr 01, 2013
1.574
1.612
1.555
1.612
209,471
+0.02(+1.50%)
Mar 28, 2013
1.545
1.622
1.536
1.588
270,453
+0.02(+1.52%)
Mar 27, 2013
1.536
1.574
1.536
1.564
249,352
+0.02(+1.23%)
Mar 26, 2013
1.564
1.583
1.545
1.545
236,815
-0.04(-2.41%)
Mar 25, 2013
1.574
1.602
1.574
1.583
145,311
-0.03(-1.78%)
Mar 22, 2013
1.593
1.622
1.574
1.612
181,095
+0.00(+0.00%)
Mar 21, 2013
1.622
1.622
1.593
1.612
105,070
-0.01(-0.59%)
Mar 20, 2013
1.574
1.622
1.574
1.622
202,169
+0.04(+2.41%)
Mar 19, 2013
1.622
1.641
1.583
1.583
211,823
-0.04(-2.35%)
Mar 18, 2013
1.574
1.631
1.574
1.622
207,772
+0.05(+3.03%)
Mar 15, 2013
1.555
1.619
1.555
1.574
659,130
+0.00(+0.00%)
Mar 14, 2013
1.641
1.641
1.545
1.574
349,408
-0.06(-3.51%)
Mar 13, 2013
1.660
1.698
1.612
1.631
103,525
-0.01(-0.58%)
Mar 12, 2013
1.717
1.746
1.622
1.641
312,419
-0.07(-3.91%)
Mar 11, 2013
1.564
1.707
1.564
1.707
589,734
+0.14(+9.15%)
Mar 08, 2013
1.498
1.574
1.478
1.564
619,623
+0.05(+3.14%)
Mar 07, 2013
1.564
1.564
1.517
1.517
510,261
-0.06(-3.64%)
Mar 06, 2013
1.650
1.660
1.517
1.574
803,601
-0.10(-5.71%)
Mar 05, 2013
1.717
1.726
1.660
1.669
368,272
-0.06(-3.31%)
Mar 04, 2013
1.688
1.755
1.669
1.726
338,119
+0.03(+1.69%)
Mar 01, 2013
1.841
1.841
1.688
1.698
749,930
+0.06(+3.49%)
Feb 28, 2013
1.660
1.688
1.622
1.641
313,839
-0.04(-2.27%)
Feb 27, 2013
1.564
1.717
1.498
1.679
1,024,068
+0.10(+6.67%)
Feb 26, 2013
1.631
1.650
1.574
1.574
356,361
-0.06(-3.51%)
Feb 25, 2013
1.679
1.679
1.631
1.631
202,175
-0.03(-1.72%)
Feb 22, 2013
1.650
1.679
1.650
1.660
141,154
-0.01(-0.57%)
Feb 21, 2013
1.669
1.688
1.641
1.669
298,016
+0.02(+1.16%)
Feb 20, 2013
1.669
1.669
1.650
1.650
241,571
-0.02(-1.14%)
Feb 19, 2013
1.650
1.669
1.650
1.669
221,742
+0.02(+1.16%)
Feb 15, 2013
1.650
1.660
1.650
1.650
192,617
+0.00(+0.00%)
Feb 14, 2013
1.669
1.679
1.650
1.650
230,906
-0.03(-1.70%)
Feb 13, 2013
1.650
1.679
1.650
1.679
161,743
+0.01(+0.57%)
Feb 12, 2013
1.669
1.669
1.631
1.669
329,648
+0.00(+0.00%)
Feb 11, 2013
1.631
1.688
1.631
1.669
359,643
+0.02(+1.16%)
Feb 08, 2013
1.698
1.717
1.650
1.650
332,924
-0.05(-2.81%)
Feb 07, 2013
1.679
1.698
1.679
1.698
191,880
+0.02(+1.14%)
Feb 06, 2013
1.717
1.717
1.669
1.679
300,150
-0.01(-0.57%)
Feb 04, 2013
1.679
1.707
1.669
1.688
229,668
-0.01(-0.84%)
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
.