Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.82 11.07 10.68 10.99 207,575 +0.14(+1.29%)
Oct 28, 2005 11.30 11.30 10.76 10.85 308,625 -0.25(-2.25%)
Oct 27, 2005 11.55 11.72 11.09 11.10 244,340 -0.53(-4.56%)
Oct 26, 2005 11.45 11.79 11.37 11.63 183,369 +0.13(+1.13%)
Oct 25, 2005 11.30 11.51 11.30 11.50 155,986 +0.10(+0.88%)
Oct 24, 2005 11.34 11.47 11.16 11.40 205,298 +0.08(+0.71%)
Oct 21, 2005 10.90 11.35 10.86 11.32 205,336 +0.45(+4.14%)
Oct 20, 2005 11.05 11.08 10.76 10.87 130,000 -0.15(-1.36%)
Oct 19, 2005 10.99 11.07 10.64 11.02 281,399 +0.22(+2.04%)
Oct 18, 2005 10.88 10.91 10.67 10.80 203,085 -0.13(-1.19%)
Oct 17, 2005 10.89 11.00 10.75 10.93 119,889 -0.02(-0.18%)
Oct 14, 2005 10.95 11.02 10.72 10.95 188,615 +0.11(+1.01%)
Oct 13, 2005 10.74 10.93 10.53 10.84 283,788 -0.02(-0.18%)
Oct 12, 2005 11.03 11.13 10.57 10.86 429,478 -0.23(-2.07%)
Oct 11, 2005 11.06 11.20 10.98 11.09 308,810 +0.02(+0.18%)
Oct 10, 2005 11.27 11.36 11.01 11.07 109,857 -0.11(-0.98%)
Oct 07, 2005 11.42 11.55 11.00 11.18 165,085 -0.15(-1.32%)
Oct 06, 2005 11.30 11.46 11.14 11.33 299,293 -0.03(-0.26%)
Oct 05, 2005 11.56 11.61 11.29 11.36 394,092 -0.14(-1.22%)
Oct 04, 2005 11.60 11.75 11.45 11.50 293,592 -0.08(-0.69%)
Oct 03, 2005 11.51 11.70 11.33 11.58 170,876 +0.14(+1.22%)
Sep 30, 2005 11.82 11.90 11.39 11.44 262,548 -0.30(-2.56%)
Sep 29, 2005 11.36 11.74 11.11 11.74 430,820 +0.47(+4.17%)
Sep 28, 2005 11.24 11.42 11.02 11.27 267,544 -0.02(-0.18%)
Sep 27, 2005 11.33 11.39 11.16 11.29 172,581 +0.02(+0.18%)
Sep 26, 2005 11.11 11.30 11.08 11.27 310,763 +0.22(+1.99%)
Sep 23, 2005 11.05 11.18 10.88 11.05 146,028 +0.17(+1.56%)
Sep 22, 2005 10.88 11.04 10.77 10.88 296,217 -0.12(-1.09%)
Sep 21, 2005 11.02 11.15 10.82 11.00 522,798 +0.02(+0.18%)
Sep 20, 2005 11.20 11.37 10.80 10.98 377,912 -0.21(-1.88%)
Sep 19, 2005 11.03 11.27 10.90 11.19 334,854 +0.08(+0.72%)
Sep 16, 2005 10.75 11.15 10.71 11.11 297,444 +0.32(+2.97%)
Sep 15, 2005 10.85 11.00 10.73 10.79 241,424 -0.05(-0.46%)
Sep 14, 2005 10.99 11.40 10.78 10.84 500,300 -0.10(-0.91%)
Sep 13, 2005 10.76 11.12 10.71 10.94 300,420 +0.20(+1.86%)
Sep 12, 2005 10.69 10.88 10.63 10.74 220,629 +0.02(+0.19%)
Sep 09, 2005 10.71 10.76 10.69 10.72 351,625 +0.08(+0.75%)
Sep 08, 2005 10.63 10.67 10.51 10.64 255,624 -0.01(-0.09%)
Sep 07, 2005 10.66 10.77 10.58 10.65 120,757 +0.05(+0.47%)
Sep 06, 2005 10.64 10.77 10.58 10.60 142,776 +0.00(+0.00%)
Sep 02, 2005 10.59 10.75 10.57 10.60 181,678 -0.05(-0.47%)
Sep 01, 2005 10.77 10.85 10.59 10.65 151,902 -0.18(-1.66%)
Aug 31, 2005 10.74 10.83 10.62 10.83 241,935 +0.11(+1.03%)
Aug 30, 2005 10.60 10.92 10.45 10.72 151,869 +0.17(+1.61%)
Aug 29, 2005 10.39 10.60 10.36 10.55 544,134 +0.10(+0.96%)
Aug 26, 2005 10.55 10.60 10.45 10.45 244,118 -0.09(-0.85%)
Aug 25, 2005 10.48 10.60 10.40 10.54 151,036 +0.05(+0.48%)
Aug 24, 2005 10.45 10.57 10.42 10.49 114,071 +0.00(+0.00%)
Aug 23, 2005 10.42 10.53 10.32 10.49 131,503 +0.07(+0.67%)
Aug 22, 2005 10.10 10.69 10.10 10.42 229,169 +0.33(+3.27%)
Aug 19, 2005 10.35 10.36 10.08 10.09 136,472 -0.27(-2.61%)
Aug 18, 2005 10.43 10.48 10.29 10.36 115,611 -0.06(-0.58%)
Aug 17, 2005 10.29 10.55 10.20 10.42 117,424 +0.21(+2.06%)
Aug 16, 2005 10.34 10.40 10.16 10.21 131,906 -0.31(-2.95%)
Aug 15, 2005 10.16 10.54 10.16 10.52 175,557 +0.36(+3.54%)
Aug 12, 2005 10.19 10.23 10.10 10.16 120,807 -0.09(-0.88%)
Aug 11, 2005 10.53 10.70 10.05 10.25 156,988 -0.25(-2.38%)
Aug 10, 2005 10.49 10.60 10.37 10.50 228,442 +0.17(+1.65%)
Aug 09, 2005 10.02 10.46 10.02 10.33 153,440 +0.21(+2.08%)
Aug 08, 2005 10.20 10.25 10.00 10.12 208,946 -0.18(-1.75%)
Aug 05, 2005 10.01 10.40 9.990 10.30 564,206 -0.04(-0.39%)
Aug 04, 2005 10.36 10.65 10.20 10.34 229,125 -0.01(-0.10%)
Aug 03, 2005 10.14 10.36 10.01 10.35 320,345 +0.29(+2.88%)
Aug 02, 2005 10.05 10.14 10.00 10.06 655,354 +0.07(+0.70%)
Aug 01, 2005 10.00 10.32 9.920 9.990 815,364 +0.12(+1.22%)
Jul 29, 2005 10.52 11.07 9.780 9.870 1,211,925 -0.83(-7.76%)
Jul 28, 2005 10.34 10.85 10.34 10.70 462,203 +0.36(+3.48%)
Jul 27, 2005 10.30 10.37 10.23 10.34 231,638 +0.11(+1.08%)
Jul 26, 2005 10.09 10.30 10.09 10.23 257,035 +0.13(+1.34%)
Jul 25, 2005 10.44 10.44 10.00 10.10 288,656 -0.27(-2.65%)
Jul 22, 2005 10.02 10.37 10.01 10.37 347,763 +0.42(+4.22%)
Jul 21, 2005 9.910 10.05 9.751 9.950 313,199 +0.20(+2.05%)
Jul 20, 2005 9.600 9.840 9.540 9.750 151,987 +0.16(+1.67%)
Jul 19, 2005 9.800 9.850 9.550 9.590 223,912 -0.14(-1.44%)
Jul 18, 2005 9.900 9.900 9.650 9.730 239,433 -0.10(-1.02%)
Jul 15, 2005 9.680 9.890 9.680 9.830 159,796 +0.12(+1.24%)
Jul 14, 2005 10.00 10.05 9.700 9.710 311,011 -0.27(-2.71%)
Jul 13, 2005 9.990 10.11 9.920 9.980 168,483 -0.08(-0.80%)
Jul 12, 2005 10.15 10.18 9.950 10.06 151,939 -0.07(-0.69%)
Jul 11, 2005 10.09 10.15 10.05 10.13 316,946 +0.04(+0.40%)
Jul 08, 2005 10.08 10.09 9.930 10.09 121,727 +0.09(+0.90%)
Jul 07, 2005 9.900 10.14 9.850 10.00 173,071 +0.01(+0.10%)
Jul 06, 2005 10.03 10.05 9.940 9.990 183,779 -0.01(-0.10%)
Jul 05, 2005 10.00 10.05 9.960 10.00 165,500 +0.01(+0.10%)
Jul 01, 2005 10.00 10.05 9.900 9.990 106,300 +0.08(+0.81%)
Jun 30, 2005 9.900 10.00 9.860 9.910 227,296 -0.09(-0.90%)
Jun 29, 2005 10.08 10.09 9.910 10.00 113,201 -0.06(-0.60%)
Jun 28, 2005 10.22 10.26 9.880 10.06 528,988 -0.16(-1.57%)
Jun 27, 2005 10.26 10.35 10.16 10.22 327,439 -0.04(-0.39%)
Jun 24, 2005 10.02 10.26 10.00 10.26 500,423 +0.24(+2.40%)
Jun 23, 2005 10.10 10.25 9.940 10.02 262,536 -0.08(-0.79%)
Jun 22, 2005 10.23 10.42 9.800 10.10 476,287 -0.11(-1.08%)
Jun 21, 2005 10.00 10.25 9.950 10.21 388,128 +0.26(+2.61%)
Jun 20, 2005 9.930 9.990 9.730 9.950 336,736 +0.15(+1.53%)
Jun 17, 2005 10.00 10.01 9.680 9.800 562,213 +0.03(+0.31%)
Jun 16, 2005 9.770 9.900 9.680 9.770 279,949 -0.07(-0.71%)
Jun 15, 2005 9.790 9.850 9.630 9.840 295,630 +0.24(+2.50%)
Jun 14, 2005 9.510 9.690 9.450 9.600 184,969 +0.04(+0.42%)
Jun 13, 2005 9.920 9.950 9.450 9.560 364,772 -0.29(-2.94%)
Jun 10, 2005 9.800 9.890 9.660 9.850 186,966 +0.03(+0.31%)
Jun 09, 2005 9.810 9.850 9.650 9.820 222,111 +0.06(+0.61%)
Jun 08, 2005 9.710 9.850 9.560 9.760 266,151 +0.13(+1.35%)
Jun 07, 2005 9.920 9.932 9.560 9.630 343,266 -0.27(-2.73%)
Jun 06, 2005 9.680 9.900 9.670 9.900 250,413 +0.30(+3.13%)
Jun 03, 2005 9.550 9.650 9.460 9.600 240,921 +0.05(+0.52%)
Jun 02, 2005 9.540 9.650 9.430 9.550 202,802 +0.00(+0.00%)
Jun 01, 2005 9.500 9.850 9.470 9.550 294,820 +0.08(+0.84%)
May 31, 2005 9.410 9.610 9.370 9.470 210,028 +0.15(+1.61%)
May 27, 2005 9.170 9.410 9.080 9.320 150,185 +0.20(+2.19%)
May 26, 2005 9.100 9.140 9.000 9.120 282,567 +0.08(+0.88%)
May 25, 2005 9.200 9.240 9.020 9.040 412,765 -0.12(-1.31%)
May 24, 2005 9.260 9.400 9.150 9.160 272,700 -0.10(-1.08%)
May 23, 2005 9.540 9.665 9.250 9.260 363,354 -0.35(-3.64%)
May 20, 2005 9.410 9.610 9.300 9.610 213,542 +0.31(+3.33%)
May 19, 2005 9.200 9.320 9.100 9.300 227,335 +0.12(+1.31%)
May 18, 2005 9.390 9.400 9.020 9.180 450,800 -0.05(-0.54%)
May 17, 2005 9.550 9.580 9.210 9.230 465,627 -0.31(-3.25%)
May 16, 2005 9.030 9.550 9.000 9.540 245,055 +0.43(+4.72%)
May 13, 2005 9.500 9.560 9.000 9.110 449,858 -0.39(-4.11%)
May 12, 2005 9.600 9.690 9.270 9.500 592,792 -0.41(-4.14%)
May 11, 2005 9.910 9.990 9.800 9.910 307,054 +0.05(+0.51%)
May 10, 2005 10.11 10.11 9.740 9.860 483,774 -0.17(-1.69%)
May 09, 2005 9.900 10.09 9.820 10.03 321,174 +0.14(+1.42%)
May 06, 2005 9.620 10.26 9.610 9.890 709,414 +0.29(+3.02%)
May 05, 2005 9.690 9.740 9.590 9.600 453,012 -0.02(-0.21%)
May 04, 2005 9.480 9.720 9.350 9.620 197,971 +0.19(+2.01%)
May 03, 2005 9.510 9.660 8.980 9.430 536,443 +0.04(+0.43%)
May 02, 2005 9.540 9.700 9.340 9.390 374,481 -0.01(-0.16%)
Apr 29, 2005 9.310 9.600 9.280 9.405 382,151 +0.12(+1.35%)
Apr 28, 2005 9.500 9.550 9.280 9.280 400,660 -0.22(-2.32%)
Apr 27, 2005 9.480 9.650 9.480 9.500 358,968 +0.00(+0.00%)
Apr 26, 2005 9.790 9.790 9.490 9.500 218,431 -0.18(-1.86%)
Apr 25, 2005 9.590 9.930 9.540 9.680 378,339 +0.11(+1.15%)
Apr 22, 2005 9.800 9.960 9.360 9.570 410,917 -0.26(-2.64%)
Apr 21, 2005 9.840 10.04 9.720 9.830 250,810 -0.01(-0.10%)
Apr 20, 2005 9.880 10.02 9.810 9.840 167,608 +0.01(+0.10%)
Apr 19, 2005 9.880 10.00 9.770 9.830 308,340 +0.03(+0.31%)
Apr 18, 2005 9.530 9.800 9.500 9.800 450,938 +0.34(+3.59%)
Apr 15, 2005 9.610 9.650 9.440 9.460 234,497 -0.15(-1.56%)
Apr 14, 2005 9.800 9.800 9.550 9.610 276,094 -0.09(-0.93%)
Apr 13, 2005 9.680 9.970 9.480 9.700 525,010 +0.02(+0.21%)
Apr 12, 2005 9.850 9.890 9.630 9.680 446,481 -0.15(-1.53%)
Apr 11, 2005 10.05 10.05 9.800 9.830 202,326 -0.17(-1.70%)
Apr 08, 2005 10.16 10.17 10.00 10.00 224,440 -0.14(-1.38%)
Apr 07, 2005 10.03 10.18 10.00 10.14 132,709 +0.14(+1.40%)
Apr 06, 2005 10.07 10.16 9.790 10.00 283,027 +0.00(+0.00%)
Apr 05, 2005 10.27 10.38 9.850 10.00 387,565 -0.11(-1.09%)
Apr 04, 2005 9.950 10.18 9.950 10.11 302,967 +0.11(+1.10%)
Apr 01, 2005 10.20 10.20 9.590 10.00 487,673 -0.05(-0.50%)
Mar 31, 2005 10.23 10.26 9.910 10.05 360,025 -0.15(-1.47%)
Mar 30, 2005 10.08 10.34 9.960 10.20 950,149 +0.17(+1.75%)
Mar 29, 2005 9.750 10.40 9.550 10.03 976,930 +0.24(+2.40%)
Mar 28, 2005 9.760 10.05 9.680 9.790 1,514,276 +0.43(+4.59%)
Mar 24, 2005 9.250 9.390 9.170 9.360 356,580 +0.25(+2.74%)
Mar 23, 2005 9.000 9.250 8.910 9.110 205,315 +0.07(+0.77%)
Mar 22, 2005 9.000 9.120 8.950 9.040 561,292 +0.13(+1.46%)
Mar 21, 2005 8.990 9.420 8.730 8.910 828,594 +0.00(+0.00%)
Mar 18, 2005 8.900 8.910 8.780 8.910 281,897 +0.08(+0.91%)
Mar 17, 2005 8.530 8.900 8.530 8.830 247,960 +0.11(+1.26%)
Mar 16, 2005 8.510 8.760 8.500 8.720 515,596 +0.23(+2.71%)
Mar 15, 2005 8.570 8.710 8.420 8.490 301,948 -0.10(-1.16%)
Mar 14, 2005 8.490 8.650 8.340 8.590 433,347 +0.19(+2.26%)
Mar 11, 2005 8.330 8.460 8.140 8.400 436,292 +0.14(+1.69%)
Mar 10, 2005 8.450 8.450 8.194 8.260 315,260 -0.07(-0.84%)
Mar 09, 2005 8.490 8.640 8.200 8.330 489,429 -0.06(-0.72%)
Mar 08, 2005 8.660 8.680 8.350 8.390 263,331 -0.25(-2.89%)
Mar 07, 2005 8.950 8.950 8.590 8.640 313,850 -0.19(-2.15%)
Mar 04, 2005 8.630 8.980 8.630 8.830 586,644 +0.17(+1.96%)
Mar 03, 2005 8.860 8.950 8.260 8.660 499,346 +0.10(+1.17%)
Mar 02, 2005 8.590 8.750 8.510 8.560 159,352 -0.03(-0.35%)
Mar 01, 2005 8.700 8.700 8.180 8.590 188,083 +0.00(+0.00%)
Feb 28, 2005 8.520 8.670 8.030 8.590 490,929 -0.03(-0.35%)
Feb 25, 2005 8.950 8.960 8.500 8.620 312,294 -0.21(-2.38%)
Feb 24, 2005 8.590 8.890 8.500 8.830 491,831 +0.25(+2.91%)
Feb 23, 2005 8.760 8.790 8.500 8.580 191,424 +0.02(+0.23%)
Feb 22, 2005 8.790 8.790 8.500 8.560 281,653 -0.15(-1.72%)
Feb 18, 2005 8.590 8.850 8.550 8.710 172,220 +0.09(+1.04%)
Feb 17, 2005 8.750 8.800 8.590 8.620 216,876 -0.09(-1.03%)
Feb 16, 2005 8.750 8.820 8.620 8.710 231,137 +0.07(+0.81%)
Feb 15, 2005 8.810 8.820 8.580 8.640 189,264 -0.11(-1.26%)
Feb 14, 2005 8.790 8.800 8.630 8.750 210,154 +0.04(+0.46%)
Feb 11, 2005 8.730 8.730 8.570 8.710 177,506 +0.07(+0.81%)
Feb 10, 2005 8.640 8.790 8.580 8.640 160,203 -0.02(-0.23%)
Feb 09, 2005 8.910 8.990 8.560 8.660 456,113 -0.24(-2.70%)
Feb 08, 2005 8.990 9.000 8.900 8.900 405,768 -0.05(-0.56%)
Feb 07, 2005 8.950 9.060 8.880 8.950 416,537 -0.04(-0.44%)
Feb 04, 2005 9.150 9.150 8.870 8.990 424,959 +0.04(+0.45%)
Feb 03, 2005 9.010 9.050 8.890 8.950 207,223 +0.01(+0.11%)
Feb 02, 2005 9.150 9.160 8.920 8.940 247,127 -0.19(-2.08%)
Feb 01, 2005 8.880 9.180 8.630 9.130 761,345 +0.37(+4.22%)
Jan 31, 2005 8.900 8.900 8.600 8.760 488,369 +0.02(+0.23%)
Jan 28, 2005 8.610 8.900 8.530 8.740 1,310,221 +0.21(+2.46%)
Jan 27, 2005 8.510 8.600 8.290 8.530 5,302,890 -0.02(-0.23%)
Jan 26, 2005 9.100 9.100 8.500 8.550 600,975 -0.37(-4.15%)
Jan 25, 2005 9.180 9.180 8.900 8.920 292,803 -0.26(-2.83%)
Jan 24, 2005 9.150 9.210 8.870 9.180 324,258 +0.30(+3.38%)
Jan 21, 2005 8.980 9.090 8.850 8.880 257,599 +0.05(+0.57%)
Jan 20, 2005 9.120 9.120 8.597 8.830 146,322 -0.14(-1.56%)
Jan 19, 2005 8.950 9.150 8.700 8.970 332,674 +0.04(+0.45%)
Jan 18, 2005 8.950 8.950 8.700 8.930 190,288 +0.03(+0.28%)
Jan 14, 2005 8.790 8.970 8.640 8.905 127,110 +0.12(+1.31%)
Jan 13, 2005 8.640 8.920 8.440 8.790 161,586 +0.19(+2.21%)
Jan 12, 2005 8.110 8.790 8.110 8.600 570,216 +0.40(+4.88%)
Jan 11, 2005 8.110 8.220 8.050 8.200 281,337 +0.01(+0.12%)
Jan 10, 2005 8.200 8.200 8.080 8.190 100,284 -0.01(-0.12%)
Jan 07, 2005 8.140 8.200 8.030 8.200 316,225 +0.06(+0.74%)
Jan 06, 2005 8.140 8.200 7.810 8.140 295,492 -0.01(-0.12%)
Jan 05, 2005 8.200 8.200 8.050 8.150 88,389 -0.05(-0.61%)
Jan 04, 2005 8.440 8.570 8.077 8.200 234,243 -0.02(-0.24%)
Jan 03, 2005 8.790 8.790 8.220 8.220 255,661 -0.41(-4.75%)
Dec 31, 2004 8.850 8.850 8.530 8.630 35,600 -0.12(-1.37%)
Dec 30, 2004 8.790 8.800 8.690 8.750 33,300 +0.10(+1.16%)
Dec 29, 2004 9.000 9.000 8.630 8.650 102,500 -0.29(-3.24%)
Dec 28, 2004 9.050 9.050 8.880 8.940 73,600 +0.08(+0.90%)
Dec 27, 2004 9.060 9.080 8.750 8.860 75,000 -0.06(-0.67%)
Dec 23, 2004 8.930 8.990 8.900 8.920 105,300 +0.02(+0.22%)
Dec 22, 2004 9.000 9.000 8.900 8.900 113,600 -0.04(-0.45%)
Dec 21, 2004 8.800 9.010 8.300 8.940 134,800 +0.19(+2.17%)
Dec 20, 2004 9.000 9.020 8.680 8.750 303,300 -0.39(-4.27%)
Dec 17, 2004 9.300 9.790 8.800 9.140 308,500 -0.07(-0.76%)
Dec 16, 2004 8.900 9.320 8.710 9.210 1,038,500 +0.40(+4.54%)
Dec 15, 2004 8.900 8.950 8.700 8.810 295,500 +0.01(+0.11%)
Dec 14, 2004 8.680 8.920 8.430 8.800 435,000 +0.39(+4.64%)
Dec 13, 2004 8.380 8.500 8.300 8.410 193,400 +0.09(+1.08%)
Dec 10, 2004 8.450 8.570 8.290 8.320 133,700 -0.13(-1.54%)
Dec 09, 2004 8.600 8.600 8.370 8.450 37,300 -0.03(-0.35%)
Dec 08, 2004 8.700 8.700 8.350 8.480 234,000 -0.01(-0.12%)
Dec 07, 2004 8.500 8.580 8.350 8.490 161,000 +0.07(+0.83%)
Dec 06, 2004 8.580 8.590 8.400 8.420 186,800 -0.08(-0.94%)
Dec 03, 2004 8.650 8.650 8.440 8.500 90,700 -0.05(-0.58%)
Dec 02, 2004 8.700 8.750 8.460 8.550 176,100 -0.04(-0.47%)
Dec 01, 2004 8.680 8.780 8.500 8.590 114,900 +0.00(+0.00%)
Nov 30, 2004 8.740 8.840 8.590 8.590 170,000 -0.09(-1.04%)
Nov 29, 2004 8.430 8.720 8.400 8.680 199,200 +0.25(+2.97%)
Nov 26, 2004 8.530 8.560 8.430 8.430 28,900 -0.07(-0.82%)
Nov 24, 2004 8.520 8.560 8.360 8.500 109,800 +0.00(+0.00%)
Nov 23, 2004 8.455 8.600 8.400 8.500 260,600 +0.07(+0.83%)
Nov 22, 2004 8.330 8.490 8.170 8.430 187,800 +0.11(+1.32%)
Nov 19, 2004 8.120 8.760 8.000 8.320 322,800 +0.26(+3.23%)
Nov 18, 2004 7.720 8.150 7.540 8.060 785,000 +0.41(+5.36%)
Nov 17, 2004 7.530 7.730 7.501 7.650 411,600 +0.14(+1.86%)
Nov 16, 2004 7.500 7.550 7.380 7.510 1,239,800 -0.04(-0.53%)
Nov 15, 2004 7.450 7.600 7.200 7.550 783,900 +0.11(+1.48%)
Nov 12, 2004 7.000 7.440 7.000 7.440 1,437,300 +0.44(+6.29%)
Nov 11, 2004 6.980 7.046 6.960 7.000 684,300 +0.01(+0.14%)
Nov 10, 2004 6.990 7.010 6.850 6.990 259,200 +0.04(+0.58%)
Nov 09, 2004 6.990 7.000 6.940 6.950 174,700 -0.03(-0.43%)
Nov 08, 2004 6.990 7.020 6.960 6.980 645,800 -0.02(-0.29%)
Nov 05, 2004 7.000 7.000 6.840 7.000 100,200 +0.00(+0.00%)
Nov 04, 2004 6.860 7.010 6.680 7.000 313,200 +0.20(+2.94%)
Nov 03, 2004 6.990 7.050 6.680 6.800 172,100 -0.16(-2.30%)
Nov 02, 2004 7.020 7.020 6.900 6.960 97,600 -0.04(-0.57%)
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.