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 31, 2005
8.114
8.302
8.009
8.242
276,788
+0.10(+1.29%)
Oct 28, 2005
8.474
8.474
8.069
8.137
411,532
-0.19(-2.25%)
Oct 27, 2005
8.662
8.789
8.317
8.324
325,812
-0.40(-4.56%)
Oct 26, 2005
8.587
8.842
8.527
8.722
244,511
+0.10(+1.13%)
Oct 25, 2005
8.474
8.632
8.474
8.624
207,997
+0.08(+0.88%)
Oct 24, 2005
8.504
8.602
8.369
8.549
273,752
+0.06(+0.71%)
Oct 21, 2005
8.174
8.512
8.141
8.489
273,802
+0.34(+4.14%)
Oct 20, 2005
8.287
8.309
8.069
8.152
173,347
-0.11(-1.36%)
Oct 19, 2005
8.242
8.302
7.982
8.264
375,228
+0.16(+2.04%)
Oct 18, 2005
8.159
8.182
8.002
8.099
270,801
-0.10(-1.19%)
Oct 17, 2005
8.167
8.249
8.062
8.197
159,864
-0.02(-0.18%)
Oct 14, 2005
8.212
8.264
8.039
8.212
251,506
+0.08(+1.01%)
Oct 13, 2005
8.054
8.197
7.897
8.129
378,413
-0.02(-0.18%)
Oct 12, 2005
8.272
8.347
7.927
8.144
572,682
-0.17(-2.07%)
Oct 11, 2005
8.294
8.399
8.234
8.317
411,779
+0.01(+0.18%)
Oct 10, 2005
8.452
8.519
8.257
8.302
146,487
-0.08(-0.98%)
Oct 07, 2005
8.564
8.662
8.249
8.384
220,130
-0.11(-1.32%)
Oct 06, 2005
8.474
8.594
8.354
8.497
399,088
-0.02(-0.26%)
Oct 05, 2005
8.669
8.707
8.467
8.519
525,497
-0.10(-1.22%)
Oct 04, 2005
8.699
8.812
8.587
8.624
391,486
-0.06(-0.69%)
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
.