Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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 29, 2004
4.725
5.617
4.500
5.295
2,615,539
+0.80(+17.86%)
Oct 28, 2004
4.410
4.500
4.387
4.492
201,615
+0.00(+0.00%)
Oct 27, 2004
4.425
4.500
4.350
4.492
122,009
+0.07(+1.53%)
Oct 26, 2004
4.316
4.425
4.162
4.425
74,405
+0.07(+1.55%)
Oct 25, 2004
4.410
4.410
4.275
4.357
28,268
-0.03(-0.68%)
Oct 22, 2004
4.342
4.387
4.275
4.387
47,870
+0.04(+0.86%)
Oct 21, 2004
4.365
4.372
4.215
4.350
45,736
+0.00(+0.00%)
Oct 20, 2004
4.252
4.350
4.170
4.350
51,737
-0.14(-3.17%)
Oct 19, 2004
4.522
4.522
4.290
4.492
29,869
+0.10(+2.22%)
Oct 18, 2004
4.312
4.470
4.290
4.395
53,070
-0.02(-0.51%)
Oct 15, 2004
4.380
4.425
4.275
4.417
36,002
+0.04(+0.86%)
Oct 14, 2004
4.350
4.380
4.207
4.380
21,601
-0.01(-0.17%)
Oct 13, 2004
4.335
4.425
4.207
4.387
27,735
+0.07(+1.74%)
Oct 12, 2004
4.350
4.350
4.222
4.312
9,200
-0.04(-0.86%)
Oct 11, 2004
4.320
4.350
4.237
4.350
14,801
+0.04(+0.87%)
Oct 08, 2004
4.425
4.425
4.312
4.312
12,801
-0.12(-2.71%)
Oct 07, 2004
4.338
4.432
4.245
4.432
25,868
+0.05(+1.20%)
Oct 06, 2004
4.402
4.402
4.312
4.380
14,267
+0.06(+1.39%)
Oct 05, 2004
4.365
4.395
4.230
4.320
17,068
-0.02(-0.35%)
Oct 04, 2004
4.350
4.410
4.327
4.335
15,734
+0.03(+0.70%)
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
.