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 (%)
May 28, 2010 8.340 8.380 8.230 8.270 280,426 -0.07(-0.84%)
May 27, 2010 8.230 8.350 8.110 8.340 277,568 +0.27(+3.35%)
May 26, 2010 8.250 8.290 8.010 8.070 403,026 -0.07(-0.86%)
May 25, 2010 7.900 8.150 7.800 8.140 650,595 +0.11(+1.37%)
May 24, 2010 8.220 8.230 8.000 8.030 243,438 -0.19(-2.31%)
May 21, 2010 7.890 8.240 7.850 8.220 809,572 +0.23(+2.88%)
May 20, 2010 8.100 8.240 7.990 7.990 754,658 -0.35(-4.20%)
May 19, 2010 8.210 8.430 8.180 8.340 602,723 +0.09(+1.09%)
May 18, 2010 8.440 8.440 8.220 8.250 468,438 -0.14(-1.67%)
May 17, 2010 8.440 8.460 8.300 8.390 714,872 +0.02(+0.24%)
May 14, 2010 8.370 8.400 8.259 8.370 339,926 -0.02(-0.24%)
May 13, 2010 8.480 8.500 8.370 8.390 410,672 -0.08(-0.94%)
May 12, 2010 8.140 8.470 8.100 8.470 557,494 +0.37(+4.57%)
May 11, 2010 8.050 8.160 7.910 8.100 682,358 +0.15(+1.89%)
May 10, 2010 7.885 8.100 7.800 7.950 743,700 +0.30(+3.92%)
May 07, 2010 7.990 8.040 7.650 7.650 1,184,151 -0.20(-2.55%)
May 06, 2010 8.280 8.480 7.580 7.850 893,510 -0.42(-5.08%)
May 05, 2010 8.280 8.520 8.230 8.270 524,114 -0.14(-1.66%)
May 04, 2010 8.640 8.640 8.400 8.410 549,408 -0.28(-3.22%)
May 03, 2010 8.640 8.880 8.620 8.690 832,991 +0.13(+1.52%)
Apr 30, 2010 8.370 8.650 8.340 8.560 1,832,281 +0.32(+3.88%)
Apr 29, 2010 8.380 8.380 8.220 8.240 369,735 -0.10(-1.20%)
Apr 28, 2010 8.250 8.370 8.220 8.340 487,901 +0.12(+1.46%)
Apr 27, 2010 8.330 8.330 8.210 8.220 527,193 -0.11(-1.32%)
Apr 26, 2010 8.340 8.380 8.280 8.330 462,484 +0.04(+0.48%)
Apr 23, 2010 8.230 8.300 8.210 8.290 446,140 +0.08(+0.97%)
Apr 22, 2010 7.960 8.240 7.960 8.210 679,593 +0.16(+1.99%)
Apr 21, 2010 8.120 8.130 8.000 8.050 489,417 -0.02(-0.25%)
Apr 20, 2010 8.020 8.100 7.960 8.070 491,145 +0.07(+0.88%)
Apr 19, 2010 7.970 8.060 7.920 8.000 289,596 +0.01(+0.13%)
Apr 16, 2010 8.170 8.190 7.980 7.990 673,734 -0.17(-2.08%)
Apr 15, 2010 8.190 8.240 8.130 8.160 368,796 -0.03(-0.37%)
Apr 14, 2010 8.170 8.250 8.150 8.190 153,588 +0.03(+0.37%)
Apr 13, 2010 8.130 8.160 8.100 8.160 176,104 +0.04(+0.49%)
Apr 12, 2010 8.120 8.150 8.060 8.120 255,843 +0.02(+0.25%)
Apr 09, 2010 8.120 8.160 8.080 8.100 240,793 +0.01(+0.12%)
Apr 08, 2010 8.000 8.100 7.980 8.090 251,403 +0.08(+1.00%)
Apr 07, 2010 8.040 8.100 8.000 8.010 229,069 -0.08(-0.99%)
Apr 06, 2010 7.960 8.110 7.920 8.090 375,915 +0.12(+1.51%)
Apr 05, 2010 8.070 8.130 7.920 7.970 781,268 -0.10(-1.24%)
Apr 01, 2010 8.110 8.070 8.070 8.070 325,500 -0.05(-0.62%)
Mar 31, 2010 8.010 8.230 8.000 8.120 414,717 +0.00(+0.00%)
Mar 30, 2010 8.220 8.250 8.090 8.120 458,283 -0.07(-0.85%)
Mar 29, 2010 8.230 8.360 8.085 8.190 390,489 -0.26(-3.08%)
Mar 26, 2010 8.500 8.570 8.430 8.450 575,232 +0.01(+0.12%)
Mar 25, 2010 8.520 8.560 8.430 8.440 373,484 -0.03(-0.35%)
Mar 24, 2010 8.590 8.590 8.460 8.470 482,206 -0.12(-1.40%)
Mar 23, 2010 8.590 8.670 8.500 8.590 499,287 +0.05(+0.59%)
Mar 22, 2010 8.290 8.600 8.250 8.540 594,097 +0.17(+2.03%)
Mar 19, 2010 8.600 8.600 8.340 8.370 721,107 -0.23(-2.67%)
Mar 18, 2010 8.460 8.620 8.450 8.600 493,329 +0.11(+1.30%)
Mar 17, 2010 8.600 8.690 8.460 8.490 516,852 -0.08(-0.93%)
Mar 16, 2010 8.540 8.580 8.460 8.570 399,133 +0.04(+0.47%)
Mar 15, 2010 8.430 8.560 8.280 8.530 657,222 +0.21(+2.52%)
Mar 12, 2010 8.370 8.370 8.270 8.320 247,337 -0.06(-0.72%)
Mar 11, 2010 8.230 8.390 8.150 8.380 387,969 +0.10(+1.21%)
Mar 10, 2010 8.620 8.680 8.195 8.280 953,532 -0.36(-4.17%)
Mar 09, 2010 8.190 8.650 8.180 8.640 1,647,731 +0.45(+5.49%)
Mar 08, 2010 7.720 8.225 7.710 8.190 1,484,020 +0.50(+6.50%)
Mar 05, 2010 7.450 7.690 7.420 7.690 849,776 +0.24(+3.22%)
Mar 04, 2010 7.440 7.480 7.360 7.450 336,106 +0.06(+0.81%)
Mar 03, 2010 7.280 7.410 7.220 7.390 486,386 +0.14(+1.93%)
Mar 02, 2010 7.200 7.340 7.180 7.250 642,388 +0.04(+0.55%)
Mar 01, 2010 7.310 7.350 7.190 7.210 506,511 -0.05(-0.69%)
Feb 26, 2010 7.310 7.310 7.190 7.260 372,494 -0.03(-0.41%)
Feb 25, 2010 7.330 7.330 7.200 7.290 477,520 -0.08(-1.09%)
Feb 24, 2010 7.420 7.450 7.360 7.370 180,876 -0.01(-0.14%)
Feb 23, 2010 7.410 7.450 7.350 7.380 301,592 -0.02(-0.27%)
Feb 22, 2010 7.420 7.455 7.330 7.400 258,137 -0.01(-0.13%)
Feb 19, 2010 7.440 7.440 7.300 7.410 415,241 -0.06(-0.80%)
Feb 18, 2010 7.280 7.480 7.280 7.470 441,829 +0.16(+2.19%)
Feb 17, 2010 7.140 7.330 7.100 7.310 576,127 +0.22(+3.10%)
Feb 16, 2010 6.910 7.120 6.870 7.090 898,133 +0.24(+3.50%)
Feb 12, 2010 6.940 6.850 6.850 6.850 654,800 -0.10(-1.44%)
Feb 11, 2010 6.870 6.960 6.820 6.950 388,532 +0.10(+1.46%)
Feb 10, 2010 6.850 6.960 6.800 6.850 556,317 -0.03(-0.44%)
Feb 09, 2010 6.920 6.980 6.790 6.880 619,485 +0.04(+0.58%)
Feb 08, 2010 7.140 7.170 6.840 6.840 1,025,148 -0.26(-3.66%)
Feb 05, 2010 7.390 7.420 7.000 7.100 1,264,290 -0.25(-3.40%)
Feb 04, 2010 7.780 7.780 7.340 7.350 1,221,450 -0.49(-6.25%)
Feb 03, 2010 7.920 8.080 7.840 7.840 376,155 -0.08(-1.01%)
Feb 02, 2010 8.030 8.050 7.920 7.920 721,758 -0.08(-1.00%)
Feb 01, 2010 8.150 8.230 7.990 8.000 374,453 -0.15(-1.84%)
Jan 29, 2010 8.150 8.170 8.020 8.150 364,088 +0.01(+0.12%)
Jan 28, 2010 8.150 8.170 8.050 8.140 326,449 +0.03(+0.37%)
Jan 27, 2010 7.970 8.150 7.960 8.110 465,495 +0.09(+1.12%)
Jan 26, 2010 8.060 8.110 7.920 8.020 312,871 -0.09(-1.11%)
Jan 25, 2010 7.950 8.130 7.910 8.110 641,048 +0.16(+2.01%)
Jan 22, 2010 8.060 8.090 7.890 7.950 519,514 -0.09(-1.12%)
Jan 21, 2010 8.110 8.170 7.960 8.040 627,471 -0.02(-0.25%)
Jan 20, 2010 8.010 8.090 7.870 8.060 500,483 +0.06(+0.75%)
Jan 19, 2010 7.820 8.000 7.720 8.000 639,265 +0.39(+5.12%)
Jan 15, 2010 8.010 7.610 7.610 7.610 424,000 -0.20(-2.56%)
Jan 14, 2010 7.600 7.840 7.600 7.810 486,417 +0.19(+2.49%)
Jan 13, 2010 7.700 7.728 7.600 7.620 472,163 -0.05(-0.65%)
Jan 12, 2010 7.830 7.830 7.630 7.670 287,682 -0.11(-1.41%)
Jan 11, 2010 7.840 7.890 7.750 7.780 248,032 -0.05(-0.64%)
Jan 08, 2010 7.840 7.860 7.710 7.830 339,869 -0.02(-0.25%)
Jan 07, 2010 7.960 8.000 7.690 7.850 1,159,678 -0.22(-2.73%)
Jan 06, 2010 8.320 8.320 8.070 8.070 459,653 -0.16(-1.94%)
Jan 05, 2010 8.150 8.270 8.080 8.230 407,492 +0.10(+1.23%)
Jan 04, 2010 8.000 8.180 7.980 8.130 395,746 +0.15(+1.88%)
Dec 31, 2009 7.950 7.980 7.980 7.980 269,300 +0.06(+0.76%)
Dec 30, 2009 8.150 8.150 7.560 7.920 803,404 -0.25(-3.06%)
Dec 29, 2009 8.740 8.740 8.130 8.170 718,853 -0.67(-7.58%)
Dec 28, 2009 8.760 8.930 8.614 8.840 691,463 +0.14(+1.61%)
Dec 24, 2009 8.530 8.700 8.530 8.700 332,902 +0.22(+2.59%)
Dec 23, 2009 8.270 8.510 8.270 8.480 469,064 +0.22(+2.66%)
Dec 22, 2009 8.110 8.290 8.100 8.260 346,904 +0.14(+1.72%)
Dec 21, 2009 8.100 8.240 8.010 8.120 395,252 +0.07(+0.87%)
Dec 18, 2009 8.060 8.100 7.930 8.050 647,249 +0.06(+0.75%)
Dec 17, 2009 8.000 8.160 7.890 7.990 389,045 -0.02(-0.25%)
Dec 16, 2009 8.180 8.200 8.010 8.010 415,920 -0.09(-1.11%)
Dec 15, 2009 8.090 8.190 8.020 8.100 417,650 +0.03(+0.37%)
Dec 14, 2009 8.050 8.120 7.960 8.070 367,497 +0.02(+0.25%)
Dec 11, 2009 7.980 8.050 7.950 8.050 308,774 +0.10(+1.26%)
Dec 10, 2009 8.170 8.170 7.910 7.950 356,528 -0.17(-2.09%)
Dec 09, 2009 8.150 8.200 8.010 8.120 450,737 +0.00(+0.00%)
Dec 08, 2009 8.020 8.200 8.020 8.120 289,740 +0.07(+0.87%)
Dec 07, 2009 8.000 8.190 7.950 8.050 503,777 +0.07(+0.88%)
Dec 04, 2009 8.050 8.150 7.870 7.980 412,984 +0.09(+1.14%)
Dec 03, 2009 7.900 8.050 7.880 7.890 571,482 +0.04(+0.51%)
Dec 02, 2009 7.570 7.860 7.560 7.850 573,229 +0.26(+3.43%)
Dec 01, 2009 7.400 7.630 7.330 7.590 655,643 +0.28(+3.83%)
Nov 30, 2009 7.190 7.320 7.100 7.310 431,383 +0.12(+1.67%)
Nov 27, 2009 7.110 7.330 7.070 7.190 229,459 -0.15(-2.04%)
Nov 25, 2009 7.500 7.610 7.280 7.340 450,334 -0.11(-1.48%)
Nov 24, 2009 7.000 7.510 6.990 7.450 1,059,234 +0.49(+7.04%)
Nov 23, 2009 6.890 6.970 6.860 6.960 412,735 +0.18(+2.65%)
Nov 20, 2009 6.720 6.900 6.710 6.780 370,650 +0.04(+0.59%)
Nov 19, 2009 6.700 6.750 6.550 6.740 716,941 +0.06(+0.90%)
Nov 18, 2009 6.640 6.710 6.610 6.680 409,663 +0.06(+0.91%)
Nov 17, 2009 6.680 6.708 6.600 6.620 345,427 -0.03(-0.45%)
Nov 16, 2009 6.610 6.760 6.600 6.650 498,448 +0.05(+0.76%)
Nov 13, 2009 6.670 6.740 6.530 6.600 344,977 -0.04(-0.60%)
Nov 12, 2009 6.750 6.784 6.600 6.640 528,139 -0.14(-2.06%)
Nov 11, 2009 6.930 6.960 6.710 6.780 770,000 -0.06(-0.88%)
Nov 10, 2009 7.100 7.150 6.810 6.840 827,376 -0.31(-4.34%)
Nov 09, 2009 6.980 7.150 6.665 7.150 1,370,254 +0.17(+2.44%)
Nov 06, 2009 7.480 7.490 6.920 6.980 1,091,891 -0.73(-9.47%)
Nov 05, 2009 7.560 7.740 7.490 7.710 386,235 +0.22(+2.94%)
Nov 04, 2009 7.650 7.680 7.480 7.490 323,749 -0.12(-1.58%)
Nov 03, 2009 7.590 7.640 7.490 7.610 405,752 -0.05(-0.65%)
Nov 02, 2009 7.850 7.890 7.530 7.660 520,012 -0.12(-1.54%)
Oct 30, 2009 7.940 7.970 7.700 7.780 482,736 -0.18(-2.26%)
Oct 29, 2009 7.940 8.080 7.900 7.960 376,514 +0.11(+1.40%)
Oct 28, 2009 8.030 8.140 7.800 7.850 424,593 -0.21(-2.61%)
Oct 27, 2009 8.100 8.204 8.040 8.060 285,997 -0.03(-0.37%)
Oct 26, 2009 8.370 8.400 8.060 8.090 341,255 -0.25(-3.00%)
Oct 23, 2009 8.420 8.630 8.310 8.340 307,563 -0.27(-3.14%)
Oct 22, 2009 8.400 8.650 8.380 8.610 382,591 +0.19(+2.26%)
Oct 21, 2009 8.500 8.640 8.390 8.420 376,865 -0.03(-0.36%)
Oct 20, 2009 8.530 8.570 8.420 8.450 336,353 -0.10(-1.17%)
Oct 19, 2009 8.550 8.580 8.500 8.550 281,336 +0.05(+0.59%)
Oct 16, 2009 8.570 8.650 8.440 8.500 292,771 -0.09(-1.05%)
Oct 15, 2009 8.620 8.620 8.380 8.590 396,663 -0.04(-0.46%)
Oct 14, 2009 8.720 8.750 8.520 8.630 331,180 +0.03(+0.35%)
Oct 13, 2009 8.640 8.707 8.530 8.600 179,449 -0.06(-0.69%)
Oct 12, 2009 8.760 8.820 8.620 8.660 351,955 -0.08(-0.92%)
Oct 09, 2009 8.790 8.838 8.630 8.740 236,535 -0.03(-0.34%)
Oct 08, 2009 8.810 8.880 8.650 8.770 383,245 +0.04(+0.46%)
Oct 07, 2009 8.810 8.920 8.650 8.730 279,697 -0.07(-0.80%)
Oct 06, 2009 8.850 8.930 8.750 8.800 291,477 -0.03(-0.34%)
Oct 05, 2009 8.730 8.880 8.700 8.830 327,491 +0.16(+1.85%)
Oct 02, 2009 8.750 8.785 8.630 8.670 340,385 -0.13(-1.48%)
Oct 01, 2009 9.160 9.170 8.780 8.800 518,605 -0.45(-4.86%)
Sep 30, 2009 9.370 9.400 9.150 9.250 325,855 -0.12(-1.28%)
Sep 29, 2009 9.140 9.410 9.100 9.370 319,653 +0.23(+2.52%)
Sep 28, 2009 9.180 9.220 9.040 9.140 370,612 -0.08(-0.87%)
Sep 25, 2009 9.170 9.350 9.140 9.220 465,724 +0.09(+0.99%)
Sep 24, 2009 8.960 9.230 8.940 9.130 845,706 +0.27(+3.05%)
Sep 23, 2009 8.520 8.960 8.500 8.860 1,141,698 +0.47(+5.60%)
Sep 22, 2009 8.390 8.570 8.330 8.390 499,382 +0.10(+1.21%)
Sep 21, 2009 8.400 8.560 8.250 8.290 224,698 -0.18(-2.13%)
Sep 18, 2009 8.550 8.670 8.470 8.470 620,075 -0.06(-0.70%)
Sep 17, 2009 8.670 8.800 8.480 8.530 340,308 -0.14(-1.61%)
Sep 16, 2009 8.570 8.680 8.500 8.670 252,312 +0.13(+1.52%)
Sep 15, 2009 8.580 8.580 8.460 8.540 238,791 -0.03(-0.35%)
Sep 14, 2009 8.490 8.570 8.440 8.570 298,523 +0.08(+0.94%)
Sep 11, 2009 8.410 8.550 8.370 8.490 198,315 +0.06(+0.71%)
Sep 10, 2009 8.270 8.450 8.230 8.430 224,664 +0.13(+1.57%)
Sep 09, 2009 8.260 8.400 8.220 8.300 212,329 +0.04(+0.48%)
Sep 08, 2009 8.150 8.270 8.000 8.260 324,093 +0.13(+1.60%)
Sep 04, 2009 7.900 8.130 7.840 8.130 204,151 +0.24(+3.04%)
Sep 03, 2009 7.820 7.900 7.760 7.890 137,031 +0.08(+1.02%)
Sep 02, 2009 7.820 7.880 7.700 7.810 145,556 -0.05(-0.64%)
Sep 01, 2009 7.940 8.070 7.820 7.860 285,952 -0.11(-1.38%)
Aug 31, 2009 7.920 8.090 7.920 7.970 273,862 -0.03(-0.38%)
Aug 28, 2009 8.190 8.190 7.980 8.000 186,754 -0.17(-2.08%)
Aug 27, 2009 8.140 8.190 8.050 8.170 125,722 -0.01(-0.12%)
Aug 26, 2009 8.070 8.190 8.000 8.180 210,974 +0.07(+0.86%)
Aug 25, 2009 8.070 8.150 8.020 8.110 223,274 +0.10(+1.25%)
Aug 24, 2009 7.890 8.020 7.870 8.010 229,317 +0.11(+1.39%)
Aug 21, 2009 7.890 7.950 7.830 7.900 342,278 +0.12(+1.54%)
Aug 20, 2009 7.760 7.810 7.692 7.780 388,920 +0.04(+0.52%)
Aug 19, 2009 7.720 7.830 7.670 7.740 246,382 -0.08(-1.02%)
Aug 18, 2009 7.860 7.971 7.800 7.820 124,841 -0.03(-0.38%)
Aug 17, 2009 7.720 7.870 7.670 7.850 351,440 -0.01(-0.13%)
Aug 14, 2009 7.850 7.920 7.750 7.860 265,396 -0.04(-0.51%)
Aug 13, 2009 8.060 8.060 7.860 7.900 343,298 -0.16(-1.99%)
Aug 12, 2009 7.950 8.115 7.910 8.060 451,175 +0.05(+0.62%)
Aug 11, 2009 7.990 8.120 7.920 8.010 236,039 -0.04(-0.50%)
Aug 10, 2009 7.860 8.090 7.860 8.050 259,867 +0.10(+1.26%)
Aug 07, 2009 7.780 8.090 7.670 7.950 474,245 +0.29(+3.79%)
Aug 06, 2009 7.760 7.880 7.650 7.660 448,360 -0.15(-1.92%)
Aug 05, 2009 7.650 7.810 7.590 7.810 550,920 +0.14(+1.83%)
Aug 04, 2009 7.390 7.680 7.390 7.670 360,208 +0.19(+2.54%)
Aug 03, 2009 7.500 7.570 7.280 7.480 420,610 +0.07(+0.94%)
Jul 31, 2009 7.280 7.490 7.280 7.410 696,423 +0.14(+1.93%)
Jul 30, 2009 7.210 7.310 7.000 7.270 312,169 +0.12(+1.68%)
Jul 29, 2009 7.280 7.310 7.110 7.150 226,597 -0.19(-2.59%)
Jul 28, 2009 7.330 7.354 7.160 7.340 182,591 +0.00(+0.00%)
Jul 27, 2009 7.250 7.350 7.090 7.340 386,692 +0.19(+2.66%)
Jul 24, 2009 7.110 7.230 7.000 7.150 255,982 -0.02(-0.28%)
Jul 23, 2009 6.810 7.190 6.790 7.170 608,156 +0.33(+4.82%)
Jul 22, 2009 6.750 6.860 6.630 6.840 273,665 +0.17(+2.55%)
Jul 21, 2009 6.680 6.770 6.632 6.670 379,136 +0.00(+0.00%)
Jul 20, 2009 6.670 6.720 6.630 6.670 443,602 +0.03(+0.45%)
Jul 17, 2009 6.800 6.880 6.520 6.640 454,527 -0.12(-1.78%)
Jul 16, 2009 6.840 6.900 6.700 6.760 432,458 -0.11(-1.60%)
Jul 15, 2009 6.590 6.900 6.410 6.870 632,490 +0.37(+5.69%)
Jul 14, 2009 6.520 6.590 6.270 6.500 201,294 +0.00(+0.00%)
Jul 13, 2009 6.360 6.530 6.220 6.500 236,506 +0.09(+1.40%)
Jul 10, 2009 6.430 6.520 6.300 6.410 214,076 -0.03(-0.47%)
Jul 09, 2009 6.600 6.600 6.420 6.440 269,608 -0.10(-1.53%)
Jul 08, 2009 6.820 6.820 6.460 6.540 353,004 -0.25(-3.68%)
Jul 07, 2009 6.910 6.910 6.760 6.790 294,976 -0.14(-2.02%)
Jul 06, 2009 7.070 7.090 6.790 6.930 265,651 -0.10(-1.42%)
Jul 02, 2009 7.250 7.250 7.030 7.030 301,024 -0.24(-3.30%)
Jul 01, 2009 7.350 7.470 7.240 7.270 355,715 -0.05(-0.68%)
Jun 30, 2009 7.450 7.450 7.201 7.320 294,661 -0.10(-1.35%)
Jun 29, 2009 7.570 7.570 7.360 7.420 269,300 -0.14(-1.85%)
Jun 26, 2009 7.550 7.640 7.230 7.560 1,379,172 -0.13(-1.69%)
Jun 25, 2009 7.660 7.720 7.470 7.690 339,999 +0.12(+1.59%)
Jun 24, 2009 7.500 7.650 7.440 7.570 403,224 +0.15(+2.02%)
Jun 23, 2009 7.430 7.480 7.350 7.420 348,296 +0.07(+0.95%)
Jun 22, 2009 7.250 7.410 7.250 7.350 299,786 +0.09(+1.24%)
Jun 19, 2009 7.310 7.400 7.150 7.260 577,760 +0.08(+1.11%)
Jun 18, 2009 7.130 7.270 7.130 7.180 283,796 +0.03(+0.42%)
Jun 17, 2009 7.030 7.240 7.010 7.150 343,353 +0.16(+2.29%)
Jun 16, 2009 6.970 7.070 6.900 6.990 288,957 +0.09(+1.30%)
Jun 15, 2009 7.000 7.000 6.870 6.900 308,041 -0.02(-0.29%)
Jun 12, 2009 6.680 6.930 6.620 6.920 441,128 +0.22(+3.28%)
Jun 11, 2009 6.670 6.760 6.650 6.700 254,971 +0.06(+0.90%)
Jun 10, 2009 6.710 6.770 6.530 6.640 318,069 +0.00(+0.00%)
Jun 09, 2009 6.680 6.760 6.600 6.640 394,384 -0.04(-0.60%)
Jun 08, 2009 6.690 6.800 6.600 6.680 217,124 -0.04(-0.60%)
Jun 05, 2009 6.820 6.870 6.720 6.720 221,445 +0.02(+0.30%)
Jun 04, 2009 6.770 6.890 6.640 6.700 203,705 -0.02(-0.30%)
Jun 03, 2009 6.860 6.910 6.630 6.720 430,805 -0.19(-2.75%)
Jun 02, 2009 6.890 6.990 6.820 6.910 258,064 +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.