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 (%)
Jun 30, 2009
5.587
5.587
5.400
5.490
392,912
-0.07(-1.35%)
Jun 29, 2009
5.677
5.677
5.520
5.565
359,095
-0.10(-1.85%)
Jun 26, 2009
5.662
5.730
5.422
5.670
1,839,041
-0.10(-1.69%)
Jun 25, 2009
5.745
5.790
5.602
5.767
453,367
+0.09(+1.59%)
Jun 24, 2009
5.625
5.737
5.580
5.677
537,674
+0.11(+2.02%)
Jun 23, 2009
5.572
5.610
5.512
5.565
464,431
+0.05(+0.95%)
Jun 22, 2009
5.437
5.557
5.437
5.512
399,746
+0.07(+1.24%)
Jun 19, 2009
5.482
5.550
5.362
5.445
770,407
+0.06(+1.11%)
Jun 18, 2009
5.347
5.452
5.347
5.385
378,424
+0.02(+0.42%)
Jun 17, 2009
5.272
5.430
5.257
5.362
457,840
+0.12(+2.29%)
Jun 16, 2009
5.227
5.302
5.175
5.242
385,306
+0.07(+1.30%)
Jun 15, 2009
5.250
5.250
5.152
5.175
410,753
-0.01(-0.29%)
Jun 12, 2009
5.010
5.197
4.965
5.190
588,217
+0.16(+3.28%)
Jun 11, 2009
5.002
5.070
4.987
5.025
339,988
+0.04(+0.90%)
Jun 10, 2009
5.032
5.077
4.897
4.980
424,125
+0.00(+0.00%)
Jun 09, 2009
5.010
5.070
4.950
4.980
525,886
-0.03(-0.60%)
Jun 08, 2009
5.017
5.100
4.950
5.010
289,521
-0.03(-0.60%)
Jun 05, 2009
5.115
5.152
5.040
5.040
295,283
+0.01(+0.30%)
Jun 04, 2009
5.077
5.167
4.980
5.025
271,628
-0.01(-0.30%)
Jun 03, 2009
5.145
5.182
4.972
5.040
574,452
-0.14(-2.75%)
Jun 02, 2009
5.167
5.242
5.115
5.182
344,112
+0.00(+0.00%)
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
.