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 (%)
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%)
Nov 01, 2004 7.030 7.100 6.850 7.000 251,300 -0.06(-0.85%)
Oct 29, 2004 6.300 7.490 6.000 7.060 1,961,500 +1.07(+17.86%)
Oct 28, 2004 5.880 6.000 5.850 5.990 151,200 +0.00(+0.00%)
Oct 27, 2004 5.900 6.000 5.800 5.990 91,500 +0.09(+1.53%)
Oct 26, 2004 5.755 5.900 5.550 5.900 55,800 +0.09(+1.55%)
Oct 25, 2004 5.880 5.880 5.700 5.810 21,200 -0.04(-0.68%)
Oct 22, 2004 5.790 5.850 5.700 5.850 35,900 +0.05(+0.86%)
Oct 21, 2004 5.820 5.830 5.620 5.800 34,300 +0.00(+0.00%)
Oct 20, 2004 5.670 5.800 5.560 5.800 38,800 -0.19(-3.17%)
Oct 19, 2004 6.030 6.030 5.720 5.990 22,400 +0.13(+2.22%)
Oct 18, 2004 5.750 5.960 5.720 5.860 39,800 -0.03(-0.51%)
Oct 15, 2004 5.840 5.900 5.700 5.890 27,000 +0.05(+0.86%)
Oct 14, 2004 5.800 5.840 5.610 5.840 16,200 -0.01(-0.17%)
Oct 13, 2004 5.780 5.900 5.610 5.850 20,800 +0.10(+1.74%)
Oct 12, 2004 5.800 5.800 5.630 5.750 6,900 -0.05(-0.86%)
Oct 11, 2004 5.760 5.800 5.650 5.800 11,100 +0.05(+0.87%)
Oct 08, 2004 5.900 5.900 5.750 5.750 9,600 -0.16(-2.71%)
Oct 07, 2004 5.785 5.910 5.660 5.910 19,400 +0.07(+1.20%)
Oct 06, 2004 5.870 5.870 5.750 5.840 10,700 +0.08(+1.39%)
Oct 05, 2004 5.820 5.860 5.640 5.760 12,800 -0.02(-0.35%)
Oct 04, 2004 5.800 5.880 5.770 5.780 11,800 +0.04(+0.70%)
Oct 01, 2004 5.580 5.750 5.580 5.740 22,300 +0.14(+2.50%)
Sep 30, 2004 5.630 5.760 5.560 5.600 38,600 -0.10(-1.75%)
Sep 29, 2004 5.640 5.700 5.510 5.700 43,900 +0.00(+0.00%)
Sep 28, 2004 5.450 5.780 5.450 5.700 30,700 +0.20(+3.64%)
Sep 27, 2004 5.350 5.500 5.261 5.500 25,800 +0.03(+0.55%)
Sep 24, 2004 5.310 5.490 5.250 5.470 21,900 +0.14(+2.63%)
Sep 23, 2004 5.340 5.490 5.250 5.330 26,500 +0.03(+0.57%)
Sep 22, 2004 5.320 5.380 5.250 5.300 25,200 -0.01(-0.19%)
Sep 21, 2004 5.520 5.520 5.300 5.310 15,300 +0.00(+0.00%)
Sep 20, 2004 5.300 5.390 5.300 5.310 7,800 -0.03(-0.56%)
Sep 17, 2004 5.360 5.650 5.290 5.340 46,700 -0.06(-1.11%)
Sep 16, 2004 5.320 5.400 5.280 5.400 32,400 +0.05(+0.93%)
Sep 15, 2004 5.430 5.430 5.270 5.350 63,100 -0.07(-1.29%)
Sep 14, 2004 5.430 5.450 5.280 5.420 51,000 +0.05(+0.93%)
Sep 13, 2004 5.460 5.500 5.300 5.370 35,700 -0.08(-1.47%)
Sep 10, 2004 5.360 5.480 5.300 5.450 17,073 +0.09(+1.68%)
Sep 09, 2004 5.520 5.520 5.320 5.360 8,100 +0.04(+0.75%)
Sep 08, 2004 5.470 5.470 5.270 5.320 23,100 -0.20(-3.62%)
Sep 07, 2004 5.500 5.520 5.290 5.520 16,376 +0.12(+2.22%)
Sep 03, 2004 5.490 5.600 5.300 5.400 14,000 -0.07(-1.28%)
Sep 02, 2004 5.470 5.470 5.280 5.470 20,400 +0.05(+0.92%)
Sep 01, 2004 5.360 5.750 5.300 5.420 83,200 +0.05(+0.93%)
Aug 31, 2004 5.300 5.440 5.230 5.370 83,300 +0.16(+3.07%)
Aug 30, 2004 5.480 5.480 5.210 5.210 19,600 -0.21(-3.87%)
Aug 27, 2004 5.520 5.590 5.420 5.420 76,200 -0.17(-3.04%)
Aug 26, 2004 5.630 5.700 5.510 5.590 15,100 -0.16(-2.78%)
Aug 25, 2004 5.550 5.750 5.500 5.750 39,800 +0.13(+2.31%)
Aug 24, 2004 5.620 5.740 5.610 5.620 52,900 -0.01(-0.18%)
Aug 23, 2004 5.770 5.820 5.630 5.630 12,900 -0.29(-4.90%)
Aug 20, 2004 5.730 5.920 5.730 5.920 17,500 +0.17(+2.96%)
Aug 19, 2004 5.710 5.809 5.650 5.750 22,500 -0.05(-0.86%)
Aug 18, 2004 5.660 5.800 5.660 5.800 29,900 +0.07(+1.22%)
Aug 17, 2004 5.840 5.840 5.570 5.730 8,900 -0.01(-0.17%)
Aug 16, 2004 5.620 5.750 5.620 5.740 13,600 +0.09(+1.59%)
Aug 13, 2004 5.630 5.750 5.510 5.650 8,800 -0.10(-1.74%)
Aug 12, 2004 5.800 5.800 5.520 5.750 15,400 +0.05(+0.88%)
Aug 11, 2004 5.600 5.750 5.440 5.700 37,200 -0.03(-0.52%)
Aug 10, 2004 5.600 5.750 5.500 5.730 28,900 +0.03(+0.53%)
Aug 09, 2004 5.470 5.700 5.260 5.700 70,800 +0.20(+3.64%)
Aug 06, 2004 5.530 5.690 5.500 5.500 38,900 -0.11(-1.96%)
Aug 05, 2004 5.610 5.720 5.530 5.610 31,200 -0.03(-0.53%)
Aug 04, 2004 5.700 5.820 5.530 5.640 29,300 -0.06(-1.05%)
Aug 03, 2004 5.760 5.890 5.700 5.700 35,376 -0.19(-3.23%)
Aug 02, 2004 5.990 5.990 5.710 5.890 8,800 -0.11(-1.83%)
Jul 30, 2004 5.700 6.000 5.470 6.000 41,400 +0.22(+3.81%)
Jul 29, 2004 5.740 5.780 5.330 5.780 44,600 +0.04(+0.70%)
Jul 28, 2004 5.220 5.770 5.130 5.740 24,800 +0.38(+7.09%)
Jul 27, 2004 5.400 5.430 5.080 5.360 14,700 +0.00(+0.00%)
Jul 26, 2004 5.380 5.470 5.220 5.360 20,300 +0.08(+1.52%)
Jul 23, 2004 5.450 5.450 5.130 5.280 30,000 -0.12(-2.22%)
Jul 22, 2004 5.830 5.830 5.200 5.400 91,200 -0.35(-6.09%)
Jul 21, 2004 5.690 6.030 5.610 5.750 46,800 +0.15(+2.68%)
Jul 20, 2004 5.910 5.940 5.590 5.600 53,200 -0.36(-6.04%)
Jul 19, 2004 5.890 6.000 5.760 5.960 20,600 +0.21(+3.65%)
Jul 16, 2004 5.800 5.970 5.750 5.750 12,000 -0.15(-2.54%)
Jul 15, 2004 5.770 5.980 5.770 5.900 9,200 +0.13(+2.25%)
Jul 14, 2004 5.750 6.070 5.700 5.770 42,800 +0.00(+0.00%)
Jul 13, 2004 5.860 5.860 5.750 5.770 17,500 -0.12(-2.04%)
Jul 12, 2004 5.990 6.000 5.860 5.890 16,500 -0.02(-0.34%)
Jul 09, 2004 5.730 6.000 5.600 5.910 36,000 +0.17(+2.96%)
Jul 08, 2004 5.880 5.910 5.740 5.740 20,900 -0.19(-3.20%)
Jul 07, 2004 5.780 5.980 5.780 5.930 17,600 +0.09(+1.54%)
Jul 06, 2004 6.050 6.050 5.710 5.840 17,000 -0.16(-2.67%)
Jul 02, 2004 6.000 6.070 5.700 6.000 23,000 -0.12(-1.96%)
Jul 01, 2004 5.890 6.360 5.890 6.120 50,200 +0.02(+0.33%)
Jun 30, 2004 5.890 6.100 5.640 6.100 376,800 +0.31(+5.35%)
Jun 29, 2004 5.780 5.930 5.700 5.790 36,300 -0.03(-0.52%)
Jun 28, 2004 6.280 6.280 5.740 5.820 81,100 -0.31(-5.06%)
Jun 25, 2004 6.260 6.260 5.180 6.130 476,600 -0.12(-1.92%)
Jun 24, 2004 6.275 6.480 5.830 6.250 59,600 -0.03(-0.48%)
Jun 23, 2004 6.120 6.310 5.850 6.280 132,300 +0.03(+0.48%)
Jun 22, 2004 6.370 6.370 6.160 6.250 68,700 -0.05(-0.79%)
Jun 21, 2004 6.410 6.410 6.230 6.300 68,400 -0.07(-1.10%)
Jun 18, 2004 6.390 6.400 6.320 6.370 96,400 -0.03(-0.47%)
Jun 17, 2004 6.450 6.490 6.300 6.400 61,900 -0.05(-0.78%)
Jun 16, 2004 6.380 6.450 6.290 6.450 69,500 +0.07(+1.10%)
Jun 15, 2004 6.399 6.460 6.220 6.380 28,200 +0.04(+0.63%)
Jun 14, 2004 6.470 6.500 6.110 6.340 66,600 -0.14(-2.16%)
Jun 10, 2004 6.400 6.500 6.180 6.480 44,400 +0.03(+0.47%)
Jun 09, 2004 6.400 6.500 6.400 6.450 55,600 +0.00(+0.00%)
Jun 08, 2004 6.500 6.500 6.420 6.450 28,100 -0.05(-0.77%)
Jun 07, 2004 6.340 6.500 6.340 6.500 40,000 +0.03(+0.46%)
Jun 04, 2004 6.460 6.500 6.400 6.470 15,800 -0.03(-0.46%)
Jun 03, 2004 6.530 6.540 6.430 6.500 30,000 +0.00(+0.00%)
Jun 02, 2004 6.420 6.530 6.310 6.500 46,600 +0.01(+0.15%)
Jun 01, 2004 6.270 6.510 6.160 6.490 74,000 +0.02(+0.31%)
May 28, 2004 6.280 6.530 6.280 6.470 90,900 +0.11(+1.73%)
May 27, 2004 6.500 6.500 6.250 6.360 77,800 -0.14(-2.15%)
May 26, 2004 6.610 6.660 6.450 6.500 148,500 -0.11(-1.66%)
May 25, 2004 6.630 6.650 6.280 6.610 88,500 +0.02(+0.30%)
May 24, 2004 6.480 6.610 6.470 6.590 30,600 +0.00(+0.00%)
May 21, 2004 6.630 6.650 6.530 6.590 51,200 +0.00(+0.00%)
May 20, 2004 6.600 6.600 6.550 6.590 25,300 -0.01(-0.15%)
May 19, 2004 6.550 6.650 6.540 6.600 109,500 +0.05(+0.76%)
May 18, 2004 6.700 6.700 6.510 6.550 83,500 -0.10(-1.50%)
May 17, 2004 6.580 6.690 6.580 6.650 79,400 +0.00(+0.00%)
May 14, 2004 6.600 6.750 6.530 6.650 255,600 -0.01(-0.15%)
May 13, 2004 6.630 6.700 6.550 6.660 43,200 -0.08(-1.19%)
May 12, 2004 6.770 6.830 6.650 6.740 39,500 +0.09(+1.35%)
May 11, 2004 6.580 6.670 6.480 6.650 32,400 +0.07(+1.06%)
May 10, 2004 6.560 6.630 6.370 6.580 180,200 +0.00(+0.00%)
May 07, 2004 6.850 6.870 6.570 6.580 74,900 -0.22(-3.24%)
May 06, 2004 7.100 7.100 6.800 6.800 97,200 -0.33(-4.64%)
May 05, 2004 7.055 7.200 7.000 7.131 104,000 +0.10(+1.44%)
May 04, 2004 7.190 7.250 7.030 7.030 100,400 -0.16(-2.23%)
May 03, 2004 7.020 7.350 7.010 7.190 299,900 +0.09(+1.27%)
Apr 30, 2004 7.000 7.100 6.870 7.100 188,400 +0.09(+1.28%)
Apr 29, 2004 6.870 7.100 6.730 7.010 65,700 +0.08(+1.15%)
Apr 28, 2004 6.980 7.000 6.930 6.930 54,500 -0.06(-0.86%)
Apr 27, 2004 7.050 7.090 6.950 6.990 71,700 -0.10(-1.41%)
Apr 26, 2004 7.185 7.210 6.960 7.090 269,300 -0.07(-0.98%)
Apr 23, 2004 7.040 7.160 6.950 7.160 156,400 +0.21(+3.02%)
Apr 22, 2004 6.780 7.000 6.780 6.950 96,400 +0.11(+1.61%)
Apr 21, 2004 6.860 7.050 6.840 6.840 115,700 +0.05(+0.74%)
Apr 20, 2004 6.700 6.900 6.550 6.790 211,000 +0.09(+1.34%)
Apr 19, 2004 6.500 6.800 6.500 6.700 387,700 +0.11(+1.67%)
Apr 16, 2004 6.200 6.870 6.200 6.590 258,600 +0.40(+6.46%)
Apr 15, 2004 6.050 6.370 6.050 6.190 288,600 +0.09(+1.48%)
Apr 14, 2004 6.330 6.330 6.000 6.100 82,700 -0.04(-0.65%)
Apr 13, 2004 7.250 7.250 6.100 6.140 226,000 -0.88(-12.52%)
Apr 12, 2004 5.120 7.850 5.050 7.019 713,700 +2.10(+42.66%)
Apr 08, 2004 4.940 4.990 4.920 4.920 1,100 -0.07(-1.40%)
Apr 07, 2004 5.170 5.240 4.950 4.990 213,100 +0.04(+0.81%)
Apr 06, 2004 4.940 4.990 4.940 4.950 6,200 +0.10(+2.06%)
Apr 05, 2004 4.820 4.940 4.690 4.850 212,600 +0.19(+4.08%)
Apr 02, 2004 4.660 4.680 4.650 4.660 602,800 +0.03(+0.65%)
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.