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 (%)
Oct 31, 2008
6.944
7.049
6.824
7.004
1,336,677
+0.08(+1.19%)
Oct 30, 2008
7.072
7.087
6.783
6.922
836,782
+0.13(+1.99%)
Oct 29, 2008
6.959
7.162
6.757
6.787
403,878
-0.10(-1.42%)
Oct 28, 2008
6.967
7.027
6.607
6.884
569,076
+0.13(+1.89%)
Oct 27, 2008
6.907
7.154
6.757
6.757
424,005
-0.16(-2.38%)
Oct 24, 2008
6.899
7.447
6.884
6.922
785,291
-0.57(-7.61%)
Oct 23, 2008
7.649
7.859
7.237
7.492
486,990
-0.16(-2.06%)
Oct 22, 2008
8.122
8.197
7.612
7.649
372,486
-0.55(-6.68%)
Oct 21, 2008
8.152
8.407
7.964
8.197
329,307
-0.13(-1.53%)
Oct 20, 2008
8.077
8.347
7.874
8.324
472,029
+0.36(+4.52%)
Oct 17, 2008
8.047
8.407
7.312
7.964
575,153
-0.25(-3.01%)
Oct 16, 2008
7.672
8.234
7.574
8.212
561,772
+0.49(+6.31%)
Oct 15, 2008
8.174
8.392
7.724
7.724
571,249
-0.61(-7.37%)
Oct 14, 2008
8.617
8.729
7.994
8.339
587,551
-0.02(-0.27%)
Oct 13, 2008
8.107
8.362
7.897
8.362
1,001,681
+0.54(+6.90%)
Oct 10, 2008
7.132
7.852
6.749
7.822
1,018,433
+0.34(+4.51%)
Oct 09, 2008
8.062
8.221
7.312
7.484
774,635
-0.40(-5.04%)
Oct 08, 2008
8.084
8.362
7.754
7.882
1,020,924
-0.34(-4.19%)
Oct 07, 2008
8.572
8.722
8.204
8.227
402,993
-0.35(-4.11%)
Oct 06, 2008
8.564
8.789
8.167
8.579
824,451
-0.16(-1.89%)
Oct 03, 2008
9.029
9.119
8.737
8.744
488,441
-0.15(-1.69%)
Oct 02, 2008
9.112
9.224
8.879
8.894
1,037,735
-0.25(-2.71%)
Oct 01, 2008
9.187
9.194
8.977
9.142
389,866
-0.03(-0.33%)
Sep 30, 2008
9.037
9.322
8.947
9.172
837,730
+0.13(+1.49%)
Sep 29, 2008
9.307
9.712
8.594
9.037
700,137
-0.41(-4.37%)
Sep 26, 2008
9.089
9.472
9.022
9.449
587,110
+0.10(+1.12%)
Sep 25, 2008
9.247
9.599
9.224
9.344
598,020
+0.10(+1.05%)
Sep 24, 2008
9.449
9.539
9.209
9.247
822,368
-0.17(-1.83%)
Sep 23, 2008
9.419
9.524
9.329
9.419
708,293
+0.00(+0.00%)
Sep 22, 2008
9.569
9.697
9.367
9.419
619,272
-0.19(-2.03%)
Sep 19, 2008
9.749
10.42
9.307
9.614
2,257,890
+0.31(+3.30%)
Sep 18, 2008
8.737
9.412
8.639
9.307
1,807,069
+0.70(+8.20%)
Sep 17, 2008
8.459
8.718
8.377
8.602
868,075
+0.03(+0.35%)
Sep 16, 2008
8.122
8.617
8.122
8.572
1,057,039
+0.26(+3.16%)
Sep 15, 2008
8.392
8.489
8.235
8.309
479,220
-0.11(-1.34%)
Sep 12, 2008
8.272
8.444
8.264
8.422
335,701
+0.10(+1.17%)
Sep 11, 2008
8.272
8.452
8.257
8.324
867,883
+0.01(+0.18%)
Sep 10, 2008
8.392
8.392
8.272
8.309
887,080
+0.01(+0.18%)
Sep 09, 2008
8.272
8.384
8.257
8.294
2,323,538
+0.03(+0.36%)
Sep 08, 2008
8.092
8.279
8.077
8.264
629,527
+0.28(+3.57%)
Sep 05, 2008
8.002
8.099
7.912
7.979
660,476
-0.07(-0.84%)
Sep 04, 2008
8.129
8.197
8.039
8.047
900,212
-0.13(-1.56%)
Sep 03, 2008
8.152
8.249
8.062
8.174
945,928
+0.07(+0.83%)
Sep 02, 2008
7.927
8.129
7.867
8.107
856,938
+0.22(+2.76%)
Aug 29, 2008
7.904
7.957
7.814
7.889
775,766
-0.07(-0.85%)
Aug 28, 2008
7.777
7.979
7.754
7.957
573,533
+0.18(+2.31%)
Aug 27, 2008
7.627
7.784
7.597
7.777
716,583
+0.13(+1.67%)
Aug 26, 2008
7.784
7.844
7.559
7.649
758,407
-0.11(-1.45%)
Aug 25, 2008
8.114
8.114
7.732
7.762
886,974
-0.29(-3.63%)
Aug 22, 2008
8.152
8.234
8.047
8.054
847,574
-0.02(-0.28%)
Aug 21, 2008
8.144
8.242
8.062
8.077
781,103
-0.13(-1.64%)
Aug 20, 2008
8.287
8.324
8.122
8.212
960,438
-0.10(-1.17%)
Aug 19, 2008
8.249
8.339
8.174
8.309
851,228
+0.05(+0.64%)
Aug 18, 2008
8.279
8.332
8.204
8.257
508,354
+0.00(+0.00%)
Aug 15, 2008
8.257
8.294
8.144
8.257
625,676
+0.07(+0.82%)
Aug 14, 2008
8.189
8.317
8.129
8.189
507,517
-0.04(-0.46%)
Aug 13, 2008
8.242
8.264
8.099
8.227
604,777
-0.02(-0.27%)
Aug 12, 2008
8.122
8.249
8.062
8.249
422,362
+0.18(+2.23%)
Aug 11, 2008
8.174
8.174
8.039
8.069
1,291,624
-0.11(-1.37%)
Aug 08, 2008
8.062
8.227
7.964
8.182
1,015,222
+0.15(+1.87%)
Aug 07, 2008
8.227
8.249
7.949
8.032
1,519,429
-0.22(-2.64%)
Aug 06, 2008
9.127
9.202
8.227
8.249
2,231,426
-1.12(-12.00%)
Aug 05, 2008
9.487
9.487
9.097
9.374
507,673
+0.23(+2.54%)
Aug 04, 2008
9.434
9.442
9.082
9.142
760,593
-0.28(-2.95%)
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
.