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 (%)
Aug 31, 2010
7.399
7.635
7.383
7.611
715,942
+0.19(+2.55%)
Aug 30, 2010
7.541
7.541
7.422
7.422
392,147
-0.12(-1.57%)
Aug 27, 2010
7.407
7.541
7.320
7.541
411,020
+0.22(+3.01%)
Aug 26, 2010
7.485
7.556
7.320
7.320
496,259
-0.13(-1.80%)
Aug 25, 2010
7.273
7.462
7.249
7.454
617,177
+0.13(+1.83%)
Aug 24, 2010
7.217
7.375
7.194
7.320
496,916
+0.03(+0.43%)
Aug 23, 2010
7.328
7.328
7.225
7.288
520,486
-0.01(-0.11%)
Aug 20, 2010
7.154
7.296
7.139
7.296
470,430
+0.14(+1.98%)
Aug 19, 2010
7.249
7.288
7.099
7.154
401,682
-0.10(-1.41%)
Aug 18, 2010
7.202
7.304
7.115
7.257
405,568
+0.02(+0.33%)
Aug 17, 2010
7.131
7.233
7.044
7.233
544,767
+0.19(+2.68%)
Aug 16, 2010
6.997
7.131
6.981
7.044
356,208
+0.04(+0.56%)
Aug 13, 2010
7.052
7.076
6.981
7.005
295,348
-0.05(-0.67%)
Aug 12, 2010
6.973
7.060
6.973
7.052
424,319
+0.02(+0.22%)
Aug 11, 2010
7.091
7.194
7.028
7.036
415,185
-0.14(-1.98%)
Aug 10, 2010
7.162
7.241
7.107
7.178
345,117
-0.04(-0.55%)
Aug 09, 2010
7.154
7.233
7.099
7.217
372,873
+0.11(+1.55%)
Aug 06, 2010
7.123
7.194
7.068
7.107
396,719
-0.06(-0.88%)
Aug 05, 2010
7.052
7.202
7.052
7.170
318,637
+0.07(+1.00%)
Aug 04, 2010
7.131
7.225
7.084
7.099
396,163
+0.00(+0.00%)
Aug 03, 2010
7.107
7.194
7.028
7.099
467,556
+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
.