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, 2018
1.450
1.488
1.402
1.402
115,256
+0.00(+0.00%)
Apr 27, 2018
1.469
1.469
1.393
1.402
165,564
-0.07(-4.55%)
Apr 26, 2018
1.469
1.526
1.469
1.469
120,695
-0.01(-0.65%)
Apr 25, 2018
1.393
1.526
1.393
1.478
131,255
+0.07(+4.73%)
Apr 24, 2018
1.412
1.440
1.354
1.412
123,815
+0.01(+0.68%)
Apr 23, 2018
1.440
1.459
1.326
1.402
292,102
-0.06(-3.92%)
Apr 20, 2018
1.469
1.488
1.455
1.459
74,969
-0.01(-0.65%)
Apr 19, 2018
1.478
1.516
1.440
1.469
182,110
-0.01(-0.65%)
Apr 18, 2018
1.574
1.574
1.478
1.478
154,382
-0.09(-5.49%)
Apr 17, 2018
1.459
1.641
1.440
1.564
237,513
+0.12(+8.61%)
Apr 16, 2018
1.488
1.506
1.431
1.440
138,604
-0.07(-4.43%)
Apr 13, 2018
1.526
1.527
1.469
1.507
170,967
-0.01(-0.63%)
Apr 12, 2018
1.583
1.583
1.488
1.517
225,803
-0.07(-4.22%)
Apr 11, 2018
1.641
1.650
1.574
1.583
67,787
-0.08(-4.60%)
Apr 10, 2018
1.593
1.669
1.574
1.660
114,540
+0.08(+4.82%)
Apr 09, 2018
1.669
1.669
1.574
1.583
70,975
-0.09(-5.14%)
Apr 06, 2018
1.622
1.669
1.612
1.669
84,316
+0.05(+2.94%)
Apr 05, 2018
1.622
1.679
1.612
1.622
81,775
+0.00(+0.30%)
Apr 04, 2018
1.593
1.641
1.574
1.617
146,280
+0.02(+1.50%)
Apr 03, 2018
1.669
1.698
1.593
1.593
124,045
-0.09(-5.11%)
Apr 02, 2018
1.717
1.739
1.679
1.679
152,987
-0.04(-2.22%)
Mar 29, 2018
1.717
1.717
1.717
0
+0.03(+1.69%)
Mar 28, 2018
1.860
1.860
1.688
1.688
330,446
-0.18(-9.69%)
Mar 27, 2018
1.955
1.955
1.860
1.870
148,252
-0.08(-3.92%)
Mar 26, 2018
1.946
1.994
1.917
1.946
143,445
+0.00(+0.00%)
Mar 23, 2018
2.013
2.013
1.889
1.946
419,134
-0.08(-3.77%)
Mar 22, 2018
1.984
2.041
1.936
2.022
67,550
+0.02(+0.95%)
Mar 21, 2018
2.013
2.032
2.003
2.003
134,865
-0.03(-1.41%)
Mar 20, 2018
2.060
2.065
2.022
2.032
120,483
-0.05(-2.29%)
Mar 19, 2018
2.127
2.127
2.016
2.079
146,279
-0.07(-3.11%)
Mar 16, 2018
2.013
2.146
1.994
2.146
227,726
+0.14(+7.14%)
Mar 15, 2018
2.022
2.050
1.998
2.003
76,967
-0.01(-0.47%)
Mar 14, 2018
2.003
2.041
2.003
2.013
139,656
+0.01(+0.48%)
Mar 13, 2018
2.003
2.051
1.994
2.003
85,417
-0.05(-2.33%)
Mar 12, 2018
2.079
2.084
2.051
2.051
74,050
+0.00(+0.00%)
Mar 09, 2018
2.022
2.079
2.022
2.051
70,775
+0.03(+1.42%)
Mar 08, 2018
2.022
2.041
2.003
2.022
39,643
+0.01(+0.47%)
Mar 07, 2018
2.003
2.041
2.003
2.013
48,235
+0.01(+0.48%)
Mar 06, 2018
2.013
2.032
1.994
2.003
97,231
-0.01(-0.47%)
Mar 05, 2018
2.022
2.060
1.994
2.013
33,848
-0.01(-0.47%)
Mar 02, 2018
2.022
2.051
1.994
2.022
57,197
+0.00(+0.00%)
Mar 01, 2018
2.022
2.070
1.994
2.022
62,088
+0.01(+0.47%)
Feb 28, 2018
2.041
2.070
2.013
2.013
115,749
-0.02(-0.94%)
Feb 27, 2018
2.127
2.127
2.022
2.032
94,912
-0.10(-4.91%)
Feb 26, 2018
2.118
2.137
2.079
2.137
79,817
+0.06(+2.75%)
Feb 23, 2018
2.060
2.098
2.022
2.079
65,241
+0.02(+0.93%)
Feb 22, 2018
2.060
2.079
2.032
2.060
50,528
-0.01(-0.46%)
Feb 21, 2018
2.079
2.108
2.033
2.070
51,127
-0.02(-0.91%)
Feb 20, 2018
2.118
2.118
2.079
2.089
14,263
-0.03(-1.35%)
Feb 16, 2018
2.118
2.118
2.118
0
-0.03(-1.33%)
Feb 15, 2018
2.070
2.146
2.022
2.146
88,968
+0.06(+2.74%)
Feb 14, 2018
2.051
2.089
2.013
2.089
27,399
+0.03(+1.39%)
Feb 13, 2018
2.079
2.098
2.060
2.060
16,014
-0.03(-1.37%)
Feb 12, 2018
2.098
2.127
2.060
2.089
54,433
+0.01(+0.46%)
Feb 09, 2018
2.146
2.194
2.051
2.079
104,854
-0.07(-3.11%)
Feb 08, 2018
2.156
2.170
2.098
2.146
159,581
+0.00(+0.00%)
Feb 07, 2018
2.060
2.146
2.060
2.146
73,853
+0.09(+4.17%)
Feb 06, 2018
2.003
2.127
1.974
2.060
118,287
+0.01(+0.48%)
Feb 05, 2018
2.108
2.127
2.022
2.050
126,757
-0.08(-3.60%)
Feb 02, 2018
2.108
2.194
2.098
2.127
121,220
+0.01(+0.45%)
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
.