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 (%)
Aug 31, 2012 2.017 2.017 1.979 2.007 192,477 -0.01(-0.46%)
Aug 30, 2012 1.998 2.017 1.970 2.017 249,520 +0.02(+0.93%)
Aug 29, 2012 2.017 2.026 1.989 1.998 171,436 -0.01(-0.46%)
Aug 27, 2012 2.007 2.017 1.998 2.007 149,481 -0.02(-0.92%)
Aug 24, 2012 1.989 2.036 1.989 2.026 193,165 +0.02(+0.93%)
Aug 23, 2012 1.989 2.045 1.989 2.007 245,872 +0.00(+0.00%)
Aug 22, 2012 2.026 2.026 1.989 2.007 201,505 -0.02(-0.92%)
Aug 21, 2012 1.989 2.026 1.989 2.026 348,890 +0.02(+0.93%)
Aug 20, 2012 1.989 2.026 1.979 2.007 277,158 +0.03(+1.42%)
Aug 17, 2012 1.979 2.007 1.970 1.979 199,035 +0.00(+0.00%)
Aug 16, 2012 1.989 2.007 1.970 1.979 200,658 +0.00(+0.00%)
Aug 15, 2012 2.007 2.026 1.970 1.979 335,841 -0.05(-2.30%)
Aug 14, 2012 2.026 2.036 2.007 2.026 167,197 +0.01(+0.46%)
Aug 13, 2012 2.017 2.026 1.989 2.017 216,349 +0.01(+0.47%)
Aug 10, 2012 1.998 2.026 1.979 2.007 287,681 -0.01(-0.46%)
Aug 09, 2012 2.026 2.054 1.998 2.017 328,570 -0.01(-0.46%)
Aug 08, 2012 1.970 2.054 1.970 2.026 321,458 +0.06(+2.84%)
Aug 07, 2012 2.054 2.054 1.961 1.970 799,100 -0.07(-3.65%)
Aug 06, 2012 2.054 2.092 2.017 2.045 540,610 +0.00(+0.00%)
Aug 03, 2012 2.045 2.054 2.017 2.045 598,831 +0.07(+3.30%)
Aug 02, 2012 1.979 2.017 1.970 1.979 309,504 +0.00(+0.00%)
Aug 01, 2012 1.979 2.033 1.970 1.979 210,501 +0.01(+0.47%)
Jul 31, 2012 2.054 2.092 1.970 1.970 357,430 -0.07(-3.65%)
Jul 30, 2012 2.045 2.064 2.007 2.045 155,967 +0.01(+0.46%)
Jul 27, 2012 1.979 2.036 1.970 2.036 220,326 +0.06(+2.83%)
Jul 26, 2012 2.073 2.073 1.970 1.979 388,578 -0.06(-2.75%)
Jul 25, 2012 2.017 2.059 2.007 2.036 250,822 +0.02(+0.93%)
Jul 24, 2012 2.036 2.045 1.998 2.017 351,034 -0.04(-1.82%)
Jul 23, 2012 2.092 2.110 1.984 2.054 330,353 -0.07(-3.51%)
Jul 20, 2012 2.101 2.138 2.092 2.129 303,084 +0.02(+0.89%)
Jul 19, 2012 2.176 2.204 2.110 2.110 358,277 -0.04(-1.74%)
Jul 18, 2012 2.157 2.185 2.148 2.148 186,070 -0.01(-0.43%)
Jul 17, 2012 2.120 2.176 2.120 2.157 311,714 +0.02(+0.87%)
Jul 16, 2012 2.166 2.166 2.138 2.138 190,268 -0.01(-0.43%)
Jul 13, 2012 2.185 2.230 2.148 2.148 611,883 +0.00(+0.00%)
Jul 12, 2012 2.166 2.213 2.148 2.148 309,984 -0.03(-1.29%)
Jul 11, 2012 2.185 2.278 2.138 2.176 535,034 +0.00(+0.00%)
Jul 10, 2012 2.110 2.194 2.101 2.176 330,871 +0.07(+3.10%)
Jul 09, 2012 2.092 2.194 2.073 2.110 243,757 +0.00(+0.00%)
Jul 06, 2012 2.194 2.213 2.064 2.110 463,143 -0.09(-4.24%)
Jul 05, 2012 2.194 2.260 2.129 2.204 385,710 +0.03(+1.29%)
Jul 03, 2012 2.241 2.297 2.129 2.176 398,897 -0.08(-3.72%)
Jul 02, 2012 2.017 2.260 1.952 2.260 1,690,888 +0.30(+15.24%)
Jun 29, 2012 1.979 1.979 1.886 1.961 211,061 +0.02(+0.96%)
Jun 28, 2012 1.905 1.961 1.905 1.942 187,028 +0.06(+2.97%)
Jun 27, 2012 1.942 1.961 1.877 1.886 313,819 -0.01(-0.74%)
Jun 26, 2012 2.005 2.060 1.841 1.900 1,198,065 -0.10(-4.79%)
Jun 25, 2012 1.823 2.324 1.804 1.996 3,747,702 +0.19(+10.61%)
Jun 22, 2012 1.950 1.964 1.795 1.804 8,645,142 -0.11(-5.71%)
Jun 21, 2012 2.069 2.133 1.914 1.914 861,700 -0.15(-7.08%)
Jun 20, 2012 1.923 2.082 1.909 2.060 528,706 +0.15(+7.62%)
Jun 19, 2012 1.886 1.914 1.868 1.914 464,993 +0.05(+2.94%)
Jun 18, 2012 1.795 1.868 1.795 1.859 719,821 +0.06(+3.55%)
Jun 15, 2012 1.941 1.950 1.795 1.795 2,693,919 -0.15(-7.94%)
Jun 14, 2012 1.941 1.978 1.832 1.950 451,005 +0.00(+0.00%)
Jun 13, 2012 1.959 1.978 1.950 1.950 271,101 -0.04(-1.83%)
Jun 12, 2012 1.914 1.987 1.868 1.987 370,894 +0.08(+4.31%)
Jun 11, 2012 1.950 1.978 1.905 1.905 338,727 -0.04(-1.88%)
Jun 08, 2012 2.005 2.014 1.914 1.941 337,048 -0.07(-3.62%)
Jun 07, 2012 2.078 2.078 2.005 2.014 276,585 -0.05(-2.21%)
Jun 06, 2012 1.996 2.087 1.914 2.060 989,579 +0.15(+7.88%)
Jun 05, 2012 1.868 2.041 1.795 1.909 935,826 +0.20(+11.44%)
Jun 04, 2012 1.759 1.777 1.686 1.713 372,482 -0.04(-2.08%)
Jun 01, 2012 1.777 1.804 1.750 1.750 292,275 -0.05(-3.03%)
May 31, 2012 1.732 1.850 1.686 1.804 1,483,122 +0.08(+4.76%)
May 30, 2012 1.759 1.768 1.695 1.722 266,262 -0.02(-1.05%)
May 29, 2012 1.722 1.777 1.704 1.741 247,034 +0.05(+3.24%)
May 25, 2012 1.686 1.704 1.668 1.686 179,922 +0.00(+0.00%)
May 24, 2012 1.640 1.686 1.604 1.686 270,947 +0.05(+2.78%)
May 23, 2012 1.677 1.686 1.613 1.640 414,142 -0.05(-2.70%)
May 22, 2012 1.640 1.759 1.640 1.686 494,874 +0.04(+2.21%)
May 21, 2012 1.604 1.650 1.604 1.650 237,902 +0.05(+2.84%)
May 18, 2012 1.695 1.713 1.577 1.604 927,352 -0.06(-3.83%)
May 17, 2012 1.704 1.750 1.659 1.668 712,786 -0.02(-1.08%)
May 16, 2012 1.850 1.868 1.622 1.686 1,195,919 -0.16(-8.87%)
May 15, 2012 1.914 1.914 1.841 1.850 529,015 -0.03(-1.46%)
May 14, 2012 2.041 2.050 1.823 1.877 1,070,488 -0.17(-8.44%)
May 11, 2012 2.114 2.133 2.041 2.050 568,325 -0.07(-3.43%)
May 10, 2012 2.105 2.142 2.096 2.123 241,172 +0.03(+1.30%)
May 09, 2012 2.060 2.114 2.050 2.096 374,245 +0.02(+0.88%)
May 08, 2012 2.087 2.142 2.060 2.078 416,806 -0.02(-0.87%)
May 07, 2012 2.133 2.169 2.096 2.096 472,713 -0.03(-1.29%)
May 04, 2012 2.105 2.169 2.105 2.123 350,989 +0.01(+0.43%)
May 03, 2012 2.096 2.196 2.060 2.114 758,528 -0.02(-0.85%)
May 02, 2012 2.233 2.242 2.078 2.133 872,418 -0.13(-5.64%)
May 01, 2012 2.297 2.360 2.251 2.260 718,191 -0.07(-3.13%)
Apr 30, 2012 2.324 2.388 2.278 2.333 468,669 +0.00(+0.00%)
Apr 27, 2012 2.333 2.342 2.278 2.333 514,119 +0.01(+0.39%)
Apr 26, 2012 2.260 2.324 2.242 2.324 354,302 +0.05(+2.41%)
Apr 25, 2012 2.297 2.297 2.242 2.269 337,984 -0.01(-0.40%)
Apr 24, 2012 2.251 2.287 2.251 2.278 202,129 +0.03(+1.21%)
Apr 23, 2012 2.324 2.324 2.233 2.251 445,418 -0.09(-3.89%)
Apr 20, 2012 2.369 2.424 2.324 2.342 638,281 +0.02(+0.78%)
Apr 19, 2012 2.306 2.388 2.297 2.324 654,286 +0.03(+1.19%)
Apr 18, 2012 2.333 2.333 2.269 2.297 407,430 +0.02(+0.80%)
Apr 17, 2012 2.242 2.360 2.224 2.278 553,485 +0.03(+1.21%)
Apr 16, 2012 2.333 2.351 2.242 2.251 539,127 -0.08(-3.52%)
Apr 13, 2012 2.369 2.388 2.333 2.333 418,572 -0.04(-1.54%)
Apr 12, 2012 2.369 2.388 2.360 2.369 436,826 +0.00(+0.00%)
Apr 11, 2012 2.369 2.433 2.360 2.369 521,189 +0.01(+0.39%)
Apr 10, 2012 2.461 2.470 2.360 2.360 697,298 -0.08(-3.36%)
Apr 09, 2012 2.506 2.543 2.433 2.442 773,915 -0.11(-4.29%)
Apr 05, 2012 2.597 2.606 2.524 2.552 664,882 -0.05(-1.75%)
Apr 04, 2012 2.670 2.716 2.597 2.597 815,554 -0.09(-3.39%)
Apr 03, 2012 2.798 2.825 2.688 2.688 711,255 -0.11(-3.91%)
Apr 02, 2012 2.789 2.798 2.734 2.798 751,594 -0.01(-0.32%)
Mar 30, 2012 2.843 2.889 2.789 2.807 584,311 -0.01(-0.32%)
Mar 29, 2012 2.889 2.889 2.798 2.816 579,871 -0.07(-2.52%)
Mar 28, 2012 2.953 2.971 2.880 2.889 489,934 -0.07(-2.46%)
Mar 27, 2012 3.043 3.043 2.962 2.962 440,878 -0.04(-1.49%)
Mar 26, 2012 3.025 3.043 2.980 3.007 656,653 -0.01(-0.30%)
Mar 23, 2012 3.016 3.087 2.962 3.016 587,264 +0.00(+0.00%)
Mar 22, 2012 3.016 3.016 2.962 3.016 654,006 +0.00(+0.00%)
Mar 21, 2012 2.989 3.025 2.944 3.016 429,387 +0.06(+2.13%)
Mar 20, 2012 2.863 3.016 2.845 2.953 1,152,658 +0.09(+3.13%)
Mar 19, 2012 3.016 3.016 2.854 2.863 642,924 -0.13(-4.20%)
Mar 16, 2012 2.899 3.043 2.881 2.989 2,064,538 +0.09(+3.10%)
Mar 15, 2012 2.854 2.899 2.836 2.899 730,575 +0.04(+1.57%)
Mar 14, 2012 2.845 2.872 2.818 2.854 335,287 -0.01(-0.31%)
Mar 13, 2012 2.809 2.872 2.792 2.863 790,839 +0.05(+1.92%)
Mar 12, 2012 2.854 2.908 2.782 2.809 920,223 -0.04(-1.26%)
Mar 09, 2012 2.800 2.872 2.764 2.845 959,435 +0.04(+1.60%)
Mar 08, 2012 2.818 2.863 2.764 2.800 512,053 +0.01(+0.32%)
Mar 07, 2012 2.962 2.962 2.782 2.791 1,139,047 -0.06(-2.20%)
Mar 06, 2012 2.944 2.944 2.702 2.854 1,421,575 -0.13(-4.22%)
Mar 05, 2012 3.087 3.087 2.953 2.980 2,108,667 -0.02(-0.60%)
Mar 02, 2012 2.962 3.348 2.917 2.998 4,234,738 +0.22(+8.09%)
Mar 01, 2012 2.845 2.854 2.764 2.773 722,385 -0.10(-3.44%)
Feb 29, 2012 2.746 2.872 2.693 2.872 1,344,190 +0.13(+4.92%)
Feb 28, 2012 2.746 2.845 2.720 2.737 720,780 +0.00(+0.00%)
Feb 27, 2012 2.773 2.809 2.728 2.737 681,105 -0.06(-2.24%)
Feb 24, 2012 2.755 2.890 2.755 2.800 573,546 +0.03(+0.97%)
Feb 23, 2012 2.755 2.800 2.746 2.773 431,041 +0.04(+1.31%)
Feb 22, 2012 2.872 2.890 2.711 2.737 803,752 -0.14(-4.98%)
Feb 21, 2012 2.881 2.917 2.845 2.881 950,887 +0.05(+1.90%)
Feb 17, 2012 2.737 2.872 2.711 2.827 1,415,168 +0.13(+5.00%)
Feb 16, 2012 2.621 2.728 2.549 2.693 1,125,620 +0.09(+3.45%)
Feb 15, 2012 2.513 2.746 2.486 2.603 2,090,548 +0.09(+3.57%)
Feb 14, 2012 2.495 2.531 2.495 2.513 318,720 +0.00(+0.00%)
Feb 13, 2012 2.522 2.558 2.486 2.513 784,427 -0.01(-0.36%)
Feb 10, 2012 2.513 2.567 2.504 2.522 403,640 -0.02(-0.71%)
Feb 09, 2012 2.558 2.567 2.513 2.540 595,418 -0.03(-1.05%)
Feb 08, 2012 2.558 2.585 2.531 2.567 473,310 +0.03(+1.06%)
Feb 07, 2012 2.594 2.603 2.540 2.540 536,461 -0.03(-1.05%)
Feb 06, 2012 2.558 2.594 2.540 2.567 356,840 +0.01(+0.35%)
Feb 03, 2012 2.522 2.576 2.504 2.558 877,221 +0.08(+3.26%)
Feb 02, 2012 2.459 2.522 2.441 2.477 707,404 +0.01(+0.36%)
Feb 01, 2012 2.432 2.468 2.432 2.468 713,931 +0.03(+1.10%)
Jan 31, 2012 2.468 2.486 2.423 2.441 417,532 +0.00(+0.00%)
Jan 30, 2012 2.513 2.540 2.423 2.441 509,570 -0.09(-3.55%)
Jan 27, 2012 2.495 2.531 2.468 2.531 389,383 +0.03(+1.08%)
Jan 26, 2012 2.558 2.603 2.477 2.504 683,016 -0.06(-2.45%)
Jan 25, 2012 2.621 2.621 2.513 2.567 424,924 -0.02(-0.69%)
Jan 24, 2012 2.567 2.621 2.567 2.585 436,438 +0.02(+0.70%)
Jan 23, 2012 2.549 2.594 2.531 2.567 368,243 +0.01(+0.35%)
Jan 20, 2012 2.603 2.649 2.522 2.558 774,154 -0.08(-3.06%)
Jan 19, 2012 2.504 2.657 2.441 2.639 1,209,831 +0.13(+5.00%)
Jan 18, 2012 2.468 2.513 2.423 2.513 698,984 +0.05(+2.19%)
Jan 17, 2012 2.468 2.594 2.414 2.459 799,765 +0.01(+0.37%)
Jan 13, 2012 2.432 2.495 2.378 2.450 1,000,086 +0.02(+0.74%)
Jan 12, 2012 2.369 2.459 2.360 2.432 1,168,943 +0.07(+3.04%)
Jan 11, 2012 2.414 2.450 2.316 2.360 1,147,501 -0.05(-2.23%)
Jan 10, 2012 2.432 2.486 2.405 2.414 885,544 -0.03(-1.10%)
Jan 09, 2012 2.558 2.567 2.423 2.441 1,175,993 -0.12(-4.56%)
Jan 06, 2012 2.639 2.639 2.558 2.558 677,001 -0.08(-3.06%)
Jan 05, 2012 2.648 2.684 2.585 2.639 503,447 -0.03(-1.01%)
Jan 04, 2012 2.737 2.746 2.603 2.666 967,677 -0.04(-1.33%)
Dec 30, 2011 2.666 2.755 2.603 2.702 1,583,910 +0.04(+1.35%)
Dec 29, 2011 2.621 2.702 2.531 2.666 2,291,153 +0.05(+2.06%)
Dec 28, 2011 2.746 2.755 2.612 2.612 2,085,220 -0.16(-5.83%)
Dec 27, 2011 2.879 2.906 2.773 2.773 1,828,625 -0.13(-4.56%)
Dec 23, 2011 2.941 3.056 2.870 2.906 2,117,691 -0.97(-25.06%)
Dec 21, 2011 3.745 3.948 3.710 3.877 1,131,526 +0.11(+2.81%)
Dec 20, 2011 3.763 3.807 3.648 3.771 1,223,773 +0.04(+1.18%)
Dec 19, 2011 3.957 4.010 3.710 3.727 742,309 -0.24(-6.01%)
Dec 16, 2011 3.957 3.975 3.648 3.966 2,961,953 +0.03(+0.67%)
Dec 15, 2011 4.063 4.151 3.930 3.939 1,172,269 -0.07(-1.76%)
Dec 14, 2011 4.284 4.381 3.975 4.010 1,233,576 -0.28(-6.58%)
Dec 13, 2011 4.381 4.407 4.284 4.293 529,257 -0.04(-0.82%)
Dec 12, 2011 4.310 4.381 4.310 4.328 860,543 -0.01(-0.20%)
Dec 09, 2011 4.328 4.372 4.284 4.337 922,798 +0.03(+0.61%)
Dec 08, 2011 4.487 4.504 4.310 4.310 1,276,948 -0.21(-4.69%)
Dec 07, 2011 4.655 4.681 4.496 4.522 897,852 -0.12(-2.66%)
Dec 06, 2011 4.646 4.734 4.566 4.646 690,350 -0.04(-0.75%)
Dec 05, 2011 4.716 4.743 4.557 4.681 910,202 -0.03(-0.56%)
Dec 02, 2011 4.858 4.858 4.610 4.708 956,244 +0.06(+1.33%)
Dec 01, 2011 4.602 4.752 4.593 4.646 480,970 -0.08(-1.68%)
Nov 30, 2011 4.769 4.769 4.663 4.725 803,167 +0.04(+0.94%)
Nov 29, 2011 4.769 4.787 4.619 4.681 584,607 -0.07(-1.49%)
Nov 28, 2011 4.646 4.761 4.593 4.752 654,781 +0.21(+4.67%)
Nov 25, 2011 4.672 4.708 4.460 4.540 312,560 -0.15(-3.20%)
Nov 23, 2011 4.407 4.769 4.390 4.690 1,037,351 +0.26(+5.99%)
Nov 22, 2011 4.540 4.699 4.398 4.425 795,836 -0.32(-6.70%)
Nov 21, 2011 4.496 4.752 4.434 4.743 811,573 +0.16(+3.47%)
Nov 18, 2011 4.487 4.619 4.398 4.584 757,475 +0.19(+4.22%)
Nov 17, 2011 4.328 4.416 4.293 4.398 788,795 +0.05(+1.22%)
Nov 16, 2011 4.434 4.477 4.240 4.346 1,569,083 -0.11(-2.38%)
Nov 15, 2011 4.540 4.602 4.443 4.451 1,073,827 -0.08(-1.75%)
Nov 14, 2011 4.761 4.761 4.522 4.531 1,109,166 -0.15(-3.21%)
Nov 11, 2011 4.337 4.708 4.284 4.681 2,399,113 +0.42(+9.73%)
Nov 10, 2011 4.867 4.937 4.240 4.266 3,812,587 -0.42(-8.87%)
Nov 09, 2011 5.520 5.520 4.390 4.681 8,318,515 -1.84(-28.18%)
Nov 08, 2011 6.271 6.571 6.183 6.518 670,492 +0.34(+5.43%)
Nov 07, 2011 6.819 6.907 6.156 6.183 1,520,671 -0.62(-9.09%)
Nov 04, 2011 6.845 6.845 6.713 6.801 866,245 -0.12(-1.79%)
Nov 03, 2011 6.721 6.933 6.527 6.925 981,070 +0.23(+3.43%)
Nov 02, 2011 6.395 6.704 6.209 6.695 1,445,316 +0.42(+6.76%)
Nov 01, 2011 6.121 6.349 5.988 6.271 908,385 +0.03(+0.42%)
Oct 31, 2011 6.161 6.289 6.094 6.244 782,806 +0.06(+1.00%)
Oct 28, 2011 5.821 6.191 5.741 6.183 1,331,107 +0.36(+6.22%)
Oct 27, 2011 5.741 5.909 5.662 5.821 1,242,813 +0.24(+4.27%)
Oct 26, 2011 5.529 5.609 5.370 5.582 816,120 +0.12(+2.27%)
Oct 25, 2011 5.476 5.529 5.441 5.458 542,698 -0.07(-1.28%)
Oct 24, 2011 5.520 5.635 5.432 5.529 1,230,841 -0.03(-0.48%)
Oct 21, 2011 5.715 5.741 5.485 5.556 885,118 -0.05(-0.94%)
Oct 20, 2011 5.838 5.838 5.600 5.609 527,577 -0.11(-1.85%)
Oct 19, 2011 5.821 5.865 5.688 5.715 491,977 +0.04(+0.62%)
Oct 18, 2011 5.609 5.706 5.520 5.679 511,425 +0.11(+1.90%)
Oct 17, 2011 5.547 5.617 5.520 5.573 456,533 -0.04(-0.63%)
Oct 14, 2011 5.829 5.891 5.591 5.609 714,797 -0.14(-2.46%)
Oct 13, 2011 5.653 5.750 5.582 5.750 319,188 +0.05(+0.93%)
Oct 12, 2011 5.591 5.697 5.538 5.697 540,310 +0.17(+3.04%)
Oct 11, 2011 5.511 5.529 5.476 5.529 566,888 +0.03(+0.56%)
Oct 10, 2011 5.414 5.511 5.379 5.498 463,663 +0.14(+2.55%)
Oct 07, 2011 5.635 5.670 5.344 5.361 593,754 -0.28(-5.01%)
Oct 06, 2011 5.723 5.759 5.503 5.644 653,550 -0.08(-1.39%)
Oct 05, 2011 5.388 5.732 5.370 5.723 1,022,251 +0.36(+6.75%)
Oct 04, 2011 5.140 5.370 4.937 5.361 1,260,803 +0.14(+2.71%)
Oct 03, 2011 5.759 5.776 5.220 5.220 1,343,612 -0.57(-9.77%)
Sep 30, 2011 5.856 6.015 5.768 5.785 659,294 -0.17(-2.82%)
Sep 29, 2011 6.130 6.183 5.873 5.953 667,348 -0.08(-1.32%)
Sep 28, 2011 6.156 6.359 6.015 6.032 624,427 -0.12(-1.94%)
Sep 27, 2011 6.203 6.255 6.126 6.152 1,005,236 -0.02(-0.28%)
Sep 26, 2011 6.332 6.392 6.126 6.169 954,859 -0.10(-1.64%)
Sep 23, 2011 6.126 6.289 6.126 6.272 620,028 +0.15(+2.38%)
Sep 22, 2011 6.092 6.237 6.066 6.126 997,245 -0.04(-0.69%)
Sep 21, 2011 6.229 6.297 6.143 6.169 792,407 +0.08(+1.27%)
Sep 20, 2011 6.066 6.218 6.049 6.092 572,098 +0.04(+0.71%)
Sep 19, 2011 6.083 6.126 5.912 6.049 855,846 -0.01(-0.14%)
Sep 16, 2011 6.126 6.177 6.049 6.057 1,225,917 +0.02(+0.28%)
Sep 15, 2011 6.434 6.443 6.015 6.040 1,266,445 -0.39(-6.00%)
Sep 14, 2011 6.340 6.460 6.229 6.426 443,277 +0.12(+1.90%)
Sep 13, 2011 6.169 6.323 6.083 6.306 643,722 +0.20(+3.23%)
Sep 12, 2011 6.092 6.220 6.040 6.109 614,876 -0.06(-0.97%)
Sep 09, 2011 6.246 6.280 6.083 6.169 707,585 -0.11(-1.77%)
Sep 08, 2011 6.349 6.460 6.280 6.280 413,306 -0.10(-1.61%)
Sep 07, 2011 6.255 6.392 6.203 6.383 634,350 +0.21(+3.47%)
Sep 06, 2011 6.143 6.263 6.126 6.169 667,043 -0.09(-1.50%)
Sep 02, 2011 6.383 6.460 6.263 6.263 791,895 -0.21(-3.31%)
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.