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, 2006 9.029 9.119 8.962 9.097 412,609 +0.10(+1.08%)
Mar 30, 2006 8.894 9.044 8.849 8.999 498,415 +0.10(+1.18%)
Mar 29, 2006 8.887 8.954 8.722 8.894 277,173 -0.13(-1.50%)
Mar 28, 2006 8.969 9.044 8.849 9.029 544,428 +0.01(+0.17%)
Mar 27, 2006 8.962 9.037 8.939 9.014 478,344 +0.02(+0.17%)
Mar 24, 2006 8.917 8.999 8.801 8.999 540,714 +0.10(+1.10%)
Mar 23, 2006 8.909 8.984 8.774 8.902 299,890 +0.02(+0.25%)
Mar 22, 2006 8.827 8.939 8.699 8.879 341,226 +0.03(+0.34%)
Mar 21, 2006 8.774 9.472 8.737 8.849 719,514 +0.07(+0.85%)
Mar 20, 2006 8.782 8.834 8.699 8.774 509,176 -0.03(-0.34%)
Mar 17, 2006 8.774 8.902 8.647 8.804 526,269 +0.07(+0.77%)
Mar 16, 2006 8.797 8.902 8.602 8.737 564,207 -0.02(-0.17%)
Mar 15, 2006 8.609 8.842 8.534 8.752 596,944 +0.16(+1.92%)
Mar 14, 2006 8.377 8.624 8.347 8.587 1,146,859 +0.22(+2.69%)
Mar 13, 2006 8.624 8.752 8.324 8.362 2,000,521 +0.05(+0.63%)
Mar 10, 2006 8.249 8.339 8.099 8.309 2,112,076 -0.05(-0.63%)
Mar 09, 2006 8.504 8.602 8.249 8.362 275,707 -0.10(-1.24%)
Mar 08, 2006 8.587 8.617 8.437 8.467 258,087 -0.12(-1.40%)
Mar 07, 2006 8.662 8.662 8.489 8.587 393,669 -0.06(-0.69%)
Mar 06, 2006 8.804 8.812 8.624 8.647 279,872 -0.11(-1.28%)
Mar 03, 2006 8.617 8.879 8.557 8.759 450,776 +0.11(+1.30%)
Mar 02, 2006 8.579 8.684 8.482 8.647 409,649 +0.11(+1.32%)
Mar 01, 2006 8.294 8.549 8.287 8.534 466,771 +0.25(+2.99%)
Feb 28, 2006 8.459 8.512 8.249 8.287 675,878 -0.17(-2.04%)
Feb 27, 2006 8.407 8.572 8.272 8.459 916,377 -0.21(-2.42%)
Feb 24, 2006 8.737 8.977 8.632 8.669 760,837 +0.07(+0.78%)
Feb 23, 2006 8.602 8.782 8.437 8.602 869,473 +0.00(+0.00%)
Feb 22, 2006 8.467 8.834 8.437 8.602 1,308,035 +0.16(+1.96%)
Feb 21, 2006 8.676 8.774 8.257 8.437 1,842,034 +0.46(+5.83%)
Feb 17, 2006 7.867 7.987 7.867 7.972 250,579 +0.07(+0.85%)
Feb 16, 2006 7.792 7.957 7.724 7.904 566,044 +0.10(+1.25%)
Feb 15, 2006 7.687 7.844 7.664 7.807 586,970 +0.09(+1.17%)
Feb 14, 2006 7.469 7.747 7.469 7.717 301,413 +0.25(+3.31%)
Feb 13, 2006 7.499 7.649 7.432 7.469 627,989 -0.07(-0.99%)
Feb 10, 2006 7.612 7.649 7.522 7.544 576,006 -0.04(-0.49%)
Feb 09, 2006 7.642 7.649 7.499 7.582 924,495 +0.22(+3.06%)
Feb 08, 2006 7.079 7.604 7.079 7.357 1,486,314 +0.29(+4.14%)
Feb 07, 2006 7.169 7.237 7.049 7.064 257,869 -0.08(-1.15%)
Feb 06, 2006 7.124 7.327 7.094 7.147 360,864 +0.02(+0.32%)
Feb 03, 2006 7.312 7.409 7.087 7.124 548,177 -0.23(-3.16%)
Feb 02, 2006 7.349 7.447 7.289 7.357 461,379 -0.02(-0.20%)
Feb 01, 2006 7.424 7.492 7.312 7.372 495,891 -0.04(-0.61%)
Jan 31, 2006 7.574 7.574 7.244 7.417 1,219,345 -0.19(-2.56%)
Jan 30, 2006 7.747 7.837 7.582 7.612 549,344 -0.16(-2.12%)
Jan 27, 2006 7.732 7.829 7.724 7.777 349,718 +0.04(+0.48%)
Jan 26, 2006 7.792 7.799 7.724 7.739 165,185 -0.04(-0.48%)
Jan 25, 2006 7.874 7.874 7.702 7.777 102,608 -0.08(-1.05%)
Jan 24, 2006 7.754 7.870 7.694 7.859 318,767 +0.09(+1.16%)
Jan 23, 2006 7.687 7.799 7.687 7.769 283,281 +0.07(+0.97%)
Jan 20, 2006 7.769 7.784 7.649 7.694 296,476 -0.04(-0.58%)
Jan 19, 2006 7.724 7.792 7.664 7.739 141,375 +0.02(+0.29%)
Jan 18, 2006 7.724 7.762 7.642 7.717 270,818 +0.01(+0.10%)
Jan 17, 2006 7.777 7.784 7.589 7.709 182,453 -0.07(-0.87%)
Jan 13, 2006 7.754 7.871 7.732 7.777 174,580 -0.04(-0.48%)
Jan 12, 2006 7.799 7.874 7.732 7.814 266,287 +0.03(+0.39%)
Jan 11, 2006 7.799 7.799 7.724 7.784 147,303 -0.01(-0.10%)
Jan 10, 2006 7.799 7.807 7.724 7.792 75,215 -0.02(-0.29%)
Jan 09, 2006 7.702 7.822 7.664 7.814 479,036 +0.07(+0.87%)
Jan 06, 2006 7.709 7.807 7.664 7.747 172,316 +0.04(+0.49%)
Jan 05, 2006 7.769 7.829 7.649 7.709 217,211 -0.10(-1.25%)
Jan 04, 2006 7.777 7.814 7.679 7.807 528,461 +0.09(+1.17%)
Jan 03, 2006 7.612 7.784 7.499 7.717 317,633 +0.10(+1.28%)
Dec 30, 2005 7.627 7.687 7.574 7.619 134,514 -0.08(-1.07%)
Dec 29, 2005 7.724 7.769 7.664 7.702 137,930 -0.04(-0.48%)
Dec 28, 2005 8.032 8.089 7.709 7.739 206,282 -0.36(-4.44%)
Dec 27, 2005 8.122 8.159 8.062 8.099 124,009 +0.04(+0.47%)
Dec 23, 2005 8.017 8.167 8.017 8.062 227,823 +0.01(+0.09%)
Dec 22, 2005 7.852 8.054 7.829 8.054 273,856 +0.20(+2.58%)
Dec 21, 2005 7.874 7.949 7.799 7.852 193,453 -0.04(-0.48%)
Dec 20, 2005 7.912 8.092 7.837 7.889 271,722 -0.04(-0.47%)
Dec 19, 2005 8.054 8.152 7.912 7.927 1,207,137 -0.14(-1.77%)
Dec 16, 2005 8.024 8.174 7.994 8.069 230,283 +0.00(+0.00%)
Dec 15, 2005 8.137 8.137 7.912 8.069 236,634 -0.01(-0.09%)
Dec 14, 2005 7.904 8.107 7.904 8.077 342,041 +0.13(+1.60%)
Dec 13, 2005 7.994 8.077 7.874 7.949 621,422 -0.02(-0.28%)
Dec 12, 2005 7.889 7.994 7.807 7.972 417,560 +0.13(+1.72%)
Dec 09, 2005 7.762 7.867 7.694 7.837 213,196 +0.14(+1.85%)
Dec 08, 2005 7.612 7.784 7.499 7.694 309,324 +0.04(+0.59%)
Dec 07, 2005 7.739 7.829 7.574 7.649 633,141 -0.14(-1.83%)
Dec 06, 2005 7.679 7.799 7.627 7.792 646,591 +0.15(+1.96%)
Dec 05, 2005 7.709 7.709 7.582 7.642 648,045 -0.07(-0.88%)
Dec 02, 2005 7.499 7.792 7.364 7.709 4,075,265 +0.11(+1.48%)
Dec 01, 2005 7.567 7.784 7.499 7.597 560,888 +0.09(+1.20%)
Nov 30, 2005 7.627 7.762 7.462 7.507 780,844 -0.31(-3.93%)
Nov 29, 2005 7.732 7.814 7.649 7.814 353,898 +0.12(+1.56%)
Nov 28, 2005 7.799 7.844 7.649 7.694 182,534 -0.15(-1.91%)
Nov 25, 2005 7.792 7.900 7.784 7.844 32,347 +0.02(+0.19%)
Nov 23, 2005 7.912 7.912 7.762 7.829 119,949 -0.08(-0.95%)
Nov 22, 2005 7.754 7.927 7.687 7.904 151,634 +0.14(+1.84%)
Nov 21, 2005 7.934 7.942 7.664 7.762 156,879 -0.12(-1.52%)
Nov 18, 2005 7.762 7.897 7.687 7.882 172,020 +0.18(+2.34%)
Nov 17, 2005 7.634 7.724 7.574 7.702 115,330 +0.13(+1.68%)
Nov 16, 2005 7.619 7.634 7.574 7.574 115,407 -0.05(-0.69%)
Nov 15, 2005 7.769 7.814 7.574 7.627 133,146 -0.16(-2.12%)
Nov 14, 2005 7.799 7.867 7.777 7.792 121,780 -0.07(-0.95%)
Nov 11, 2005 7.597 7.886 7.597 7.867 217,877 +0.27(+3.55%)
Nov 10, 2005 7.679 7.724 7.589 7.597 338,460 -0.04(-0.49%)
Nov 09, 2005 7.927 7.964 7.507 7.634 459,525 +0.04(+0.59%)
Nov 08, 2005 7.837 7.837 7.409 7.589 850,067 -0.28(-3.62%)
Nov 07, 2005 7.927 7.964 7.634 7.874 324,202 -0.10(-1.32%)
Nov 04, 2005 8.054 8.167 7.927 7.979 246,631 -0.10(-1.30%)
Nov 03, 2005 7.964 8.152 7.912 8.084 178,612 +0.18(+2.28%)
Nov 02, 2005 7.912 8.017 7.874 7.904 246,831 -0.03(-0.38%)
Nov 01, 2005 8.242 8.242 7.912 7.934 350,147 -0.31(-3.73%)
Oct 31, 2005 8.114 8.302 8.009 8.242 276,788 +0.10(+1.29%)
Oct 28, 2005 8.474 8.474 8.069 8.137 411,532 -0.19(-2.25%)
Oct 27, 2005 8.662 8.789 8.317 8.324 325,812 -0.40(-4.56%)
Oct 26, 2005 8.587 8.842 8.527 8.722 244,511 +0.10(+1.13%)
Oct 25, 2005 8.474 8.632 8.474 8.624 207,997 +0.08(+0.88%)
Oct 24, 2005 8.504 8.602 8.369 8.549 273,752 +0.06(+0.71%)
Oct 21, 2005 8.174 8.512 8.141 8.489 273,802 +0.34(+4.14%)
Oct 20, 2005 8.287 8.309 8.069 8.152 173,347 -0.11(-1.36%)
Oct 19, 2005 8.242 8.302 7.982 8.264 375,228 +0.16(+2.04%)
Oct 18, 2005 8.159 8.182 8.002 8.099 270,801 -0.10(-1.19%)
Oct 17, 2005 8.167 8.249 8.062 8.197 159,864 -0.02(-0.18%)
Oct 14, 2005 8.212 8.264 8.039 8.212 251,506 +0.08(+1.01%)
Oct 13, 2005 8.054 8.197 7.897 8.129 378,413 -0.02(-0.18%)
Oct 12, 2005 8.272 8.347 7.927 8.144 572,682 -0.17(-2.07%)
Oct 11, 2005 8.294 8.399 8.234 8.317 411,779 +0.01(+0.18%)
Oct 10, 2005 8.452 8.519 8.257 8.302 146,487 -0.08(-0.98%)
Oct 07, 2005 8.564 8.662 8.249 8.384 220,130 -0.11(-1.32%)
Oct 06, 2005 8.474 8.594 8.354 8.497 399,088 -0.02(-0.26%)
Oct 05, 2005 8.669 8.707 8.467 8.519 525,497 -0.10(-1.22%)
Oct 04, 2005 8.699 8.812 8.587 8.624 391,486 -0.06(-0.69%)
Oct 03, 2005 8.632 8.774 8.497 8.684 227,852 +0.10(+1.22%)
Sep 30, 2005 8.864 8.924 8.542 8.579 350,091 -0.22(-2.56%)
Sep 29, 2005 8.519 8.804 8.332 8.804 574,472 +0.35(+4.17%)
Sep 28, 2005 8.429 8.564 8.264 8.452 356,753 -0.02(-0.18%)
Sep 27, 2005 8.497 8.542 8.369 8.467 230,126 +0.02(+0.18%)
Sep 26, 2005 8.332 8.474 8.309 8.452 414,383 +0.16(+1.99%)
Sep 23, 2005 8.287 8.384 8.159 8.287 194,719 +0.13(+1.56%)
Sep 22, 2005 8.159 8.279 8.077 8.159 394,987 -0.09(-1.09%)
Sep 21, 2005 8.264 8.362 8.114 8.249 697,119 +0.02(+0.18%)
Sep 20, 2005 8.399 8.527 8.099 8.234 503,922 -0.16(-1.88%)
Sep 19, 2005 8.272 8.452 8.174 8.392 446,507 +0.06(+0.72%)
Sep 16, 2005 8.062 8.362 8.032 8.332 396,623 +0.24(+2.97%)
Sep 15, 2005 8.137 8.249 8.047 8.092 321,924 -0.04(-0.46%)
Sep 14, 2005 8.242 8.549 8.084 8.129 667,119 -0.07(-0.91%)
Sep 13, 2005 8.069 8.339 8.032 8.204 400,591 +0.15(+1.86%)
Sep 12, 2005 8.017 8.159 7.972 8.054 294,195 +0.01(+0.19%)
Sep 09, 2005 8.032 8.069 8.017 8.039 468,870 +0.06(+0.75%)
Sep 08, 2005 7.972 8.002 7.882 7.979 340,858 -0.01(-0.09%)
Sep 07, 2005 7.994 8.077 7.934 7.987 161,022 +0.04(+0.47%)
Sep 06, 2005 7.979 8.077 7.934 7.949 190,383 +0.00(+0.00%)
Sep 02, 2005 7.942 8.061 7.927 7.949 242,256 -0.04(-0.47%)
Sep 01, 2005 8.077 8.137 7.942 7.987 202,551 -0.13(-1.66%)
Aug 31, 2005 8.054 8.122 7.964 8.122 322,605 +0.08(+1.03%)
Aug 30, 2005 7.949 8.189 7.837 8.039 202,507 +0.13(+1.61%)
Aug 29, 2005 7.792 7.949 7.769 7.912 725,569 +0.08(+0.96%)
Aug 26, 2005 7.912 7.949 7.837 7.837 325,516 -0.07(-0.85%)
Aug 25, 2005 7.859 7.949 7.799 7.904 201,397 +0.04(+0.48%)
Aug 24, 2005 7.837 7.927 7.814 7.867 152,106 +0.00(+0.00%)
Aug 23, 2005 7.814 7.897 7.739 7.867 175,351 +0.05(+0.67%)
Aug 22, 2005 7.574 8.017 7.574 7.814 305,582 +0.25(+3.27%)
Aug 19, 2005 7.762 7.769 7.559 7.567 181,977 -0.20(-2.61%)
Aug 18, 2005 7.822 7.862 7.717 7.769 154,160 -0.04(-0.58%)
Aug 17, 2005 7.717 7.912 7.649 7.814 156,577 +0.16(+2.06%)
Aug 16, 2005 7.755 7.799 7.619 7.657 175,888 -0.23(-2.95%)
Aug 15, 2005 7.619 7.904 7.619 7.889 234,094 +0.27(+3.54%)
Aug 12, 2005 7.642 7.672 7.574 7.619 161,088 -0.07(-0.88%)
Aug 11, 2005 7.897 8.024 7.537 7.687 209,333 -0.19(-2.38%)
Aug 10, 2005 7.867 7.949 7.777 7.874 304,613 +0.13(+1.65%)
Aug 09, 2005 7.514 7.844 7.514 7.747 204,602 +0.16(+2.08%)
Aug 08, 2005 7.649 7.687 7.499 7.589 278,616 -0.14(-1.75%)
Aug 05, 2005 7.507 7.799 7.492 7.724 752,334 -0.03(-0.39%)
Aug 04, 2005 7.769 7.987 7.649 7.754 305,524 -0.01(-0.10%)
Aug 03, 2005 7.604 7.769 7.507 7.762 427,160 +0.22(+2.88%)
Aug 02, 2005 7.538 7.604 7.499 7.544 873,874 +0.05(+0.70%)
Aug 01, 2005 7.499 7.739 7.439 7.492 1,087,237 +0.09(+1.22%)
Jul 29, 2005 7.889 8.302 7.334 7.402 1,616,027 -0.62(-7.76%)
Jul 28, 2005 7.754 8.137 7.754 8.024 616,319 +0.27(+3.48%)
Jul 27, 2005 7.724 7.777 7.672 7.754 308,875 +0.08(+1.08%)
Jul 26, 2005 7.567 7.724 7.567 7.672 342,740 +0.10(+1.34%)
Jul 25, 2005 7.829 7.829 7.499 7.571 384,905 -0.21(-2.65%)
Jul 22, 2005 7.514 7.777 7.507 7.777 463,720 +0.31(+4.22%)
Jul 21, 2005 7.432 7.537 7.313 7.462 417,631 +0.15(+2.05%)
Jul 20, 2005 7.199 7.379 7.154 7.312 202,665 +0.12(+1.67%)
Jul 19, 2005 7.349 7.387 7.162 7.192 298,572 -0.10(-1.44%)
Jul 18, 2005 7.424 7.424 7.237 7.297 319,269 -0.08(-1.02%)
Jul 15, 2005 7.259 7.417 7.259 7.372 213,078 +0.09(+1.24%)
Jul 14, 2005 7.499 7.537 7.274 7.282 414,714 -0.20(-2.71%)
Jul 13, 2005 7.492 7.582 7.439 7.484 224,661 -0.06(-0.80%)
Jul 12, 2005 7.612 7.634 7.462 7.544 202,601 -0.05(-0.69%)
Jul 11, 2005 7.567 7.612 7.537 7.597 422,628 +0.03(+0.40%)
Jul 08, 2005 7.559 7.567 7.447 7.567 162,315 +0.07(+0.90%)
Jul 07, 2005 7.424 7.604 7.387 7.499 230,779 +0.01(+0.10%)
Jul 06, 2005 7.522 7.537 7.454 7.492 245,058 -0.01(-0.10%)
Jul 05, 2005 7.499 7.537 7.469 7.499 220,684 +0.01(+0.10%)
Jul 01, 2005 7.499 7.537 7.424 7.492 141,744 +0.06(+0.81%)
Jun 30, 2005 7.424 7.499 7.394 7.432 303,085 -0.07(-0.90%)
Jun 29, 2005 7.559 7.568 7.432 7.499 150,946 -0.04(-0.60%)
Jun 28, 2005 7.664 7.694 7.409 7.544 705,373 -0.12(-1.57%)
Jun 27, 2005 7.694 7.762 7.619 7.664 436,619 -0.03(-0.39%)
Jun 24, 2005 7.514 7.694 7.499 7.694 667,283 +0.18(+2.40%)
Jun 23, 2005 7.574 7.687 7.454 7.514 350,075 -0.06(-0.79%)
Jun 22, 2005 7.672 7.814 7.349 7.574 635,099 -0.08(-1.08%)
Jun 21, 2005 7.499 7.687 7.462 7.657 517,544 +0.19(+2.61%)
Jun 20, 2005 7.447 7.492 7.297 7.462 449,016 +0.11(+1.53%)
Jun 17, 2005 7.499 7.507 7.259 7.349 749,676 +0.02(+0.31%)
Jun 16, 2005 7.327 7.424 7.259 7.327 373,294 -0.05(-0.71%)
Jun 15, 2005 7.342 7.387 7.222 7.379 394,204 +0.18(+2.50%)
Jun 14, 2005 7.132 7.267 7.087 7.199 246,644 +0.03(+0.42%)
Jun 13, 2005 7.439 7.462 7.087 7.169 486,401 -0.22(-2.94%)
Jun 10, 2005 7.349 7.417 7.244 7.387 249,307 +0.02(+0.31%)
Jun 09, 2005 7.357 7.387 7.237 7.364 296,171 +0.04(+0.61%)
Jun 08, 2005 7.282 7.387 7.169 7.319 354,896 +0.10(+1.35%)
Jun 07, 2005 7.439 7.448 7.169 7.222 457,724 -0.20(-2.73%)
Jun 06, 2005 7.259 7.424 7.252 7.424 333,910 +0.22(+3.12%)
Jun 03, 2005 7.162 7.237 7.094 7.199 321,253 +0.04(+0.52%)
Jun 02, 2005 7.154 7.237 7.072 7.162 270,424 +0.00(+0.00%)
Jun 01, 2005 7.124 7.387 7.102 7.162 393,124 +0.06(+0.84%)
May 31, 2005 7.057 7.207 7.027 7.102 280,059 +0.11(+1.61%)
May 27, 2005 6.877 7.057 6.809 6.989 200,262 +0.15(+2.19%)
May 26, 2005 6.824 6.854 6.749 6.839 376,785 +0.06(+0.89%)
May 25, 2005 6.899 6.929 6.764 6.779 550,396 -0.09(-1.31%)
May 24, 2005 6.944 7.049 6.862 6.869 363,628 -0.07(-1.08%)
May 23, 2005 7.154 7.248 6.937 6.944 484,510 -0.26(-3.64%)
May 20, 2005 7.057 7.207 6.974 7.207 284,745 +0.23(+3.33%)
May 19, 2005 6.899 6.989 6.824 6.974 303,137 +0.09(+1.31%)
May 18, 2005 7.042 7.049 6.764 6.884 601,114 -0.04(-0.54%)
May 17, 2005 7.162 7.184 6.907 6.922 620,885 -0.23(-3.25%)
May 16, 2005 6.772 7.162 6.749 7.154 326,765 +0.32(+4.72%)
May 13, 2005 7.124 7.169 6.749 6.832 599,858 -0.29(-4.11%)
May 12, 2005 7.199 7.267 6.952 7.124 790,451 -0.31(-4.14%)
May 11, 2005 7.432 7.492 7.349 7.432 409,437 +0.04(+0.51%)
May 10, 2005 7.582 7.582 7.304 7.394 645,082 -0.13(-1.69%)
May 09, 2005 7.424 7.567 7.364 7.522 428,265 +0.11(+1.42%)
May 06, 2005 7.214 7.694 7.207 7.417 945,960 +0.22(+3.02%)
May 05, 2005 7.267 7.304 7.192 7.199 604,063 -0.01(-0.21%)
May 04, 2005 7.109 7.289 7.012 7.214 263,982 +0.14(+2.01%)
May 03, 2005 7.132 7.244 6.734 7.072 715,313 +0.03(+0.43%)
May 02, 2005 7.154 7.274 7.004 7.042 499,347 -0.01(-0.16%)
Apr 29, 2005 6.982 7.199 6.959 7.053 509,574 +0.09(+1.35%)
Apr 28, 2005 7.124 7.162 6.959 6.959 534,255 -0.16(-2.32%)
Apr 27, 2005 7.109 7.237 7.109 7.124 478,661 +0.00(+0.00%)
Apr 26, 2005 7.342 7.342 7.117 7.124 291,264 -0.13(-1.86%)
Apr 25, 2005 7.192 7.447 7.154 7.259 504,491 +0.08(+1.15%)
Apr 22, 2005 7.349 7.469 7.019 7.177 547,932 -0.19(-2.65%)
Apr 21, 2005 7.379 7.529 7.289 7.372 334,439 -0.01(-0.10%)
Apr 20, 2005 7.409 7.514 7.357 7.379 223,494 +0.01(+0.10%)
Apr 19, 2005 7.409 7.499 7.327 7.372 411,152 +0.02(+0.31%)
Apr 18, 2005 7.147 7.349 7.124 7.349 601,298 +0.25(+3.59%)
Apr 15, 2005 7.207 7.237 7.079 7.094 312,687 -0.11(-1.56%)
Apr 14, 2005 7.349 7.349 7.162 7.207 368,154 -0.07(-0.93%)
Apr 13, 2005 7.259 7.477 7.109 7.274 700,068 +0.01(+0.21%)
Apr 12, 2005 7.387 7.417 7.222 7.259 595,355 -0.11(-1.53%)
Apr 11, 2005 7.537 7.537 7.349 7.372 269,789 -0.13(-1.70%)
Apr 08, 2005 7.619 7.627 7.499 7.499 299,276 -0.10(-1.38%)
Apr 07, 2005 7.522 7.634 7.499 7.604 176,959 +0.10(+1.40%)
Apr 06, 2005 7.552 7.619 7.342 7.499 377,399 +0.00(+0.00%)
Apr 05, 2005 7.702 7.784 7.387 7.499 516,794 -0.08(-1.09%)
Apr 04, 2005 7.462 7.634 7.462 7.582 403,987 +0.08(+1.10%)
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.