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 (%)
Apr 30, 2009
4.380
4.800
4.365
4.522
704,446
+0.16(+3.61%)
Apr 29, 2009
4.395
4.410
4.275
4.365
355,208
+0.06(+1.39%)
Apr 28, 2009
4.230
4.380
4.207
4.305
259,069
+0.02(+0.53%)
Apr 27, 2009
4.387
4.477
4.237
4.282
445,853
-0.17(-3.87%)
Apr 24, 2009
4.560
4.560
4.395
4.455
334,911
-0.07(-1.66%)
Apr 23, 2009
4.680
4.702
4.500
4.530
317,286
-0.13(-2.89%)
Apr 22, 2009
4.612
4.777
4.545
4.665
434,380
-0.01(-0.16%)
Apr 21, 2009
4.582
4.680
4.402
4.672
757,403
+0.06(+1.30%)
Apr 20, 2009
4.770
4.830
4.612
4.612
284,509
-0.23(-4.80%)
Apr 17, 2009
4.882
4.905
4.830
4.845
222,449
-0.02(-0.46%)
Apr 16, 2009
4.927
4.927
4.777
4.867
339,501
+0.01(+0.31%)
Apr 15, 2009
4.777
4.893
4.777
4.852
287,806
+0.08(+1.73%)
Apr 14, 2009
4.882
4.905
4.762
4.770
344,897
-0.21(-4.22%)
Apr 13, 2009
4.807
4.987
4.747
4.980
266,282
+0.13(+2.79%)
Apr 09, 2009
4.875
4.875
4.756
4.845
580,719
+0.09(+1.89%)
Apr 08, 2009
4.792
4.860
4.687
4.755
370,539
-0.01(-0.16%)
Apr 07, 2009
4.890
5.025
4.755
4.762
374,193
-0.21(-4.22%)
Apr 06, 2009
5.047
5.092
4.882
4.972
385,382
-0.13(-2.50%)
Apr 03, 2009
5.145
5.182
5.032
5.100
648,343
-0.09(-1.73%)
Apr 02, 2009
5.115
5.242
4.995
5.190
528,668
+0.21(+4.22%)
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
.