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 (%)
Feb 29, 2008 11.75 11.98 11.25 11.33 585,002 -0.50(-4.23%)
Feb 28, 2008 12.20 12.20 11.76 11.83 377,982 -0.36(-2.95%)
Feb 27, 2008 12.15 12.30 12.03 12.19 331,888 +0.01(+0.08%)
Feb 26, 2008 12.35 12.52 12.01 12.18 697,440 -0.28(-2.25%)
Feb 25, 2008 12.68 12.72 12.36 12.46 424,320 -0.25(-1.97%)
Feb 22, 2008 12.69 12.74 12.43 12.71 224,656 +0.06(+0.47%)
Feb 21, 2008 13.03 13.04 12.58 12.65 158,865 -0.31(-2.39%)
Feb 20, 2008 12.87 13.02 12.66 12.96 300,636 +0.03(+0.23%)
Feb 19, 2008 13.12 13.14 12.87 12.93 209,355 -0.09(-0.69%)
Feb 18, 2008 12.99 13.13 12.85 13.02 161,989 +0.00(+0.00%)
Feb 15, 2008 12.99 13.13 12.85 13.02 161,989 -0.04(-0.31%)
Feb 14, 2008 13.45 13.48 12.94 13.06 218,274 -0.38(-2.83%)
Feb 13, 2008 13.21 13.44 13.13 13.44 171,698 +0.33(+2.52%)
Feb 12, 2008 13.09 13.29 13.00 13.11 226,117 +0.06(+0.46%)
Feb 11, 2008 13.09 13.09 12.77 13.05 217,690 +0.05(+0.38%)
Feb 08, 2008 13.17 13.29 12.95 13.00 229,819 -0.18(-1.37%)
Feb 07, 2008 13.12 13.28 12.95 13.18 359,913 -0.01(-0.08%)
Feb 06, 2008 13.40 13.51 13.12 13.19 206,925 -0.10(-0.75%)
Feb 05, 2008 13.41 13.64 13.21 13.29 351,595 -0.38(-2.78%)
Feb 04, 2008 13.94 13.96 13.53 13.67 310,697 -0.33(-2.36%)
Feb 01, 2008 14.07 14.34 13.81 14.00 408,036 -0.04(-0.28%)
Jan 31, 2008 13.30 14.11 13.26 14.04 390,387 +0.51(+3.77%)
Jan 30, 2008 13.61 14.06 13.50 13.53 324,834 -0.19(-1.38%)
Jan 29, 2008 13.40 13.91 13.32 13.72 557,983 +0.43(+3.24%)
Jan 28, 2008 12.68 13.35 12.52 13.29 300,791 +0.56(+4.40%)
Jan 25, 2008 12.93 13.00 12.60 12.73 304,081 -0.07(-0.55%)
Jan 24, 2008 13.18 13.30 12.74 12.80 627,182 -0.27(-2.07%)
Jan 23, 2008 12.51 13.17 12.21 13.07 399,759 +0.31(+2.43%)
Jan 22, 2008 12.32 13.09 11.94 12.76 458,406 -0.23(-1.77%)
Jan 21, 2008 13.66 13.94 12.70 12.99 504,206 +0.00(+0.00%)
Jan 18, 2008 13.66 13.94 12.70 12.99 504,206 -0.67(-4.90%)
Jan 17, 2008 14.08 14.08 13.41 13.66 256,331 -0.34(-2.43%)
Jan 16, 2008 13.79 14.30 13.77 14.00 313,124 +0.12(+0.86%)
Jan 15, 2008 13.82 14.14 13.77 13.88 365,111 -0.08(-0.57%)
Jan 14, 2008 14.01 14.19 13.80 13.96 276,366 +0.12(+0.87%)
Jan 11, 2008 14.21 14.30 13.78 13.84 200,856 -0.43(-3.01%)
Jan 10, 2008 14.10 14.50 13.99 14.27 341,300 -0.02(-0.14%)
Jan 09, 2008 14.09 14.30 13.80 14.29 340,069 +0.20(+1.42%)
Jan 08, 2008 14.53 14.73 14.07 14.09 283,863 -0.36(-2.49%)
Jan 07, 2008 14.40 14.53 14.29 14.45 307,786 +0.13(+0.91%)
Jan 04, 2008 14.55 14.76 14.15 14.32 317,018 -0.35(-2.39%)
Jan 03, 2008 14.78 14.87 14.50 14.67 376,268 -0.05(-0.34%)
Jan 02, 2008 14.98 15.18 14.57 14.72 276,699 -0.28(-1.87%)
Jan 01, 2008 15.04 15.38 14.68 15.00 239,921 +0.00(+0.00%)
Dec 31, 2007 15.04 15.38 14.68 15.00 239,921 -0.08(-0.53%)
Dec 28, 2007 15.25 15.48 14.99 15.08 201,289 +0.01(+0.07%)
Dec 27, 2007 15.64 15.64 15.06 15.07 228,964 -0.60(-3.83%)
Dec 26, 2007 15.77 15.97 15.61 15.67 254,799 -0.22(-1.38%)
Dec 24, 2007 15.15 16.03 15.08 15.89 640,179 +0.87(+5.79%)
Dec 21, 2007 14.93 15.05 14.71 15.02 729,191 +0.35(+2.39%)
Dec 20, 2007 14.75 14.75 14.25 14.67 289,806 +0.04(+0.27%)
Dec 19, 2007 14.45 14.72 14.45 14.63 202,431 +0.18(+1.25%)
Dec 18, 2007 14.36 14.54 14.12 14.45 374,705 +0.24(+1.69%)
Dec 17, 2007 14.50 14.61 14.21 14.21 237,907 -0.39(-2.67%)
Dec 14, 2007 14.63 14.84 14.49 14.60 232,064 -0.15(-1.02%)
Dec 13, 2007 14.66 14.76 14.45 14.75 257,928 -0.01(-0.07%)
Dec 12, 2007 14.83 14.97 14.53 14.76 229,995 +0.19(+1.30%)
Dec 11, 2007 15.04 15.10 14.56 14.57 251,484 -0.41(-2.74%)
Dec 10, 2007 15.08 15.15 14.83 14.98 155,434 -0.04(-0.27%)
Dec 07, 2007 15.38 15.39 14.99 15.02 169,860 -0.29(-1.89%)
Dec 06, 2007 15.11 15.32 14.85 15.31 286,511 +0.20(+1.32%)
Dec 05, 2007 14.97 15.13 14.87 15.11 203,717 +0.41(+2.79%)
Dec 04, 2007 14.80 14.94 14.61 14.70 247,137 -0.25(-1.67%)
Dec 03, 2007 14.95 15.15 14.78 14.95 211,810 -0.05(-0.33%)
Nov 30, 2007 15.06 15.22 14.87 15.00 298,401 +0.12(+0.81%)
Nov 29, 2007 14.90 14.96 14.63 14.88 205,588 -0.09(-0.60%)
Nov 28, 2007 14.63 15.00 14.57 14.97 304,997 +0.47(+3.24%)
Nov 27, 2007 14.58 14.68 14.31 14.50 321,056 -0.04(-0.28%)
Nov 26, 2007 14.77 14.86 14.42 14.54 350,422 -0.26(-1.76%)
Nov 23, 2007 14.60 14.93 14.49 14.80 45,213 +0.31(+2.14%)
Nov 21, 2007 14.59 14.77 14.36 14.49 203,721 -0.16(-1.09%)
Nov 20, 2007 14.70 15.03 14.51 14.65 291,926 -0.09(-0.61%)
Nov 19, 2007 14.93 14.99 14.70 14.74 262,377 -0.32(-2.12%)
Nov 16, 2007 14.92 15.16 14.50 15.06 502,453 +0.17(+1.14%)
Nov 15, 2007 14.78 15.20 14.61 14.89 183,739 +0.07(+0.47%)
Nov 14, 2007 15.01 15.19 14.74 14.82 367,263 -0.13(-0.87%)
Nov 13, 2007 14.56 15.00 14.53 14.95 255,960 +0.47(+3.25%)
Nov 12, 2007 14.36 14.61 14.33 14.48 449,973 +0.13(+0.91%)
Nov 09, 2007 14.76 14.89 14.26 14.35 446,857 -0.62(-4.14%)
Nov 08, 2007 14.79 15.46 14.52 14.97 466,839 +0.28(+1.91%)
Nov 07, 2007 15.05 15.41 14.67 14.69 292,583 -0.55(-3.61%)
Nov 06, 2007 15.20 15.50 15.13 15.24 277,983 +0.04(+0.26%)
Nov 05, 2007 15.21 15.54 15.16 15.20 339,560 -0.19(-1.23%)
Nov 02, 2007 15.47 15.77 15.17 15.39 302,770 +0.13(+0.85%)
Nov 01, 2007 16.07 16.08 15.25 15.26 516,919 -1.01(-6.21%)
Oct 31, 2007 15.99 16.48 15.97 16.27 764,421 +0.38(+2.39%)
Oct 30, 2007 15.61 16.10 15.61 15.89 489,995 +0.12(+0.76%)
Oct 29, 2007 15.71 15.86 15.59 15.77 433,839 +0.14(+0.90%)
Oct 26, 2007 14.80 15.83 14.76 15.63 1,030,369 +0.96(+6.54%)
Oct 25, 2007 15.00 15.00 14.62 14.67 228,614 -0.31(-2.07%)
Oct 24, 2007 14.78 15.00 14.62 14.98 434,906 +0.07(+0.47%)
Oct 23, 2007 14.83 15.12 14.60 14.91 289,682 +0.18(+1.22%)
Oct 22, 2007 14.63 14.82 14.29 14.73 306,800 +0.14(+0.96%)
Oct 19, 2007 15.21 15.21 14.50 14.59 367,237 -0.62(-4.08%)
Oct 18, 2007 15.19 15.34 14.98 15.21 302,127 -0.01(-0.07%)
Oct 17, 2007 15.36 15.42 15.02 15.22 256,991 +0.07(+0.46%)
Oct 16, 2007 14.97 15.31 14.97 15.15 249,528 +0.11(+0.73%)
Oct 15, 2007 15.35 15.35 14.80 15.04 369,872 -0.23(-1.51%)
Oct 12, 2007 15.13 15.49 15.13 15.27 125,517 +0.14(+0.93%)
Oct 11, 2007 15.29 15.49 15.02 15.13 273,789 -0.04(-0.26%)
Oct 10, 2007 15.22 15.29 15.05 15.17 137,649 -0.05(-0.33%)
Oct 09, 2007 15.15 15.26 14.98 15.22 130,775 +0.08(+0.53%)
Oct 08, 2007 15.22 15.23 14.90 15.14 545,264 -0.05(-0.33%)
Oct 05, 2007 15.09 15.30 15.03 15.19 188,007 +0.23(+1.54%)
Oct 04, 2007 14.62 15.04 14.36 14.96 193,203 +0.34(+2.33%)
Oct 03, 2007 14.76 14.96 14.47 14.62 178,093 -0.24(-1.62%)
Oct 02, 2007 14.60 14.91 14.60 14.86 197,691 +0.30(+2.06%)
Oct 01, 2007 14.47 14.61 14.38 14.56 254,108 +0.11(+0.76%)
Sep 28, 2007 14.71 14.73 14.40 14.45 297,078 -0.29(-1.97%)
Sep 27, 2007 14.62 14.75 14.42 14.74 270,759 +0.19(+1.31%)
Sep 26, 2007 14.61 14.66 14.20 14.55 269,960 -0.10(-0.68%)
Sep 25, 2007 14.21 14.69 14.21 14.65 310,816 +0.34(+2.38%)
Sep 24, 2007 15.03 15.14 14.20 14.31 468,899 -0.69(-4.60%)
Sep 21, 2007 14.31 15.18 14.18 15.00 1,061,512 +0.82(+5.78%)
Sep 20, 2007 14.40 14.50 14.13 14.18 176,665 -0.24(-1.66%)
Sep 19, 2007 14.16 14.52 14.11 14.42 265,927 +0.38(+2.71%)
Sep 18, 2007 13.62 14.08 13.52 14.04 273,261 +0.47(+3.46%)
Sep 17, 2007 13.59 13.66 13.36 13.57 496,306 -0.05(-0.37%)
Sep 14, 2007 13.25 13.62 13.24 13.62 226,241 +0.16(+1.19%)
Sep 13, 2007 13.45 13.61 13.16 13.46 214,392 +0.07(+0.52%)
Sep 12, 2007 13.19 13.44 13.17 13.39 303,551 +0.12(+0.90%)
Sep 11, 2007 13.39 13.40 13.15 13.27 217,537 -0.06(-0.45%)
Sep 10, 2007 13.34 13.46 13.11 13.33 151,097 +0.05(+0.38%)
Sep 07, 2007 13.35 13.42 13.16 13.28 436,478 -0.15(-1.12%)
Sep 06, 2007 13.64 13.84 13.36 13.43 270,919 -0.18(-1.32%)
Sep 05, 2007 13.52 13.67 13.26 13.61 457,452 -0.02(-0.15%)
Sep 04, 2007 13.60 13.93 13.54 13.63 332,696 -0.03(-0.22%)
Aug 31, 2007 13.63 13.95 13.44 13.66 326,365 +0.17(+1.26%)
Aug 30, 2007 13.60 13.62 13.39 13.49 183,408 -0.23(-1.68%)
Aug 29, 2007 13.52 13.76 13.33 13.72 549,738 +0.28(+2.08%)
Aug 28, 2007 13.90 13.98 13.35 13.44 705,408 -0.59(-4.21%)
Aug 27, 2007 14.39 14.45 13.94 14.03 213,067 -0.47(-3.24%)
Aug 24, 2007 14.11 14.51 14.11 14.50 121,108 +0.43(+3.06%)
Aug 23, 2007 14.07 14.18 13.92 14.07 186,278 +0.05(+0.36%)
Aug 22, 2007 14.10 14.34 13.65 14.02 257,964 +0.04(+0.29%)
Aug 21, 2007 13.86 14.16 13.65 13.98 290,889 +0.17(+1.23%)
Aug 20, 2007 14.39 14.56 13.73 13.81 354,125 -0.54(-3.76%)
Aug 17, 2007 14.58 14.90 14.09 14.35 379,959 +0.18(+1.27%)
Aug 16, 2007 13.64 14.19 13.20 14.17 552,412 +0.47(+3.43%)
Aug 15, 2007 13.54 14.05 13.51 13.70 240,985 +0.10(+0.74%)
Aug 14, 2007 13.88 14.00 13.56 13.60 233,044 -0.25(-1.81%)
Aug 13, 2007 13.80 14.47 13.77 13.85 475,377 +0.25(+1.84%)
Aug 10, 2007 12.81 14.67 12.60 13.60 799,669 +0.69(+5.34%)
Aug 09, 2007 13.77 13.77 12.84 12.91 1,337,612 -0.78(-5.70%)
Aug 08, 2007 13.70 13.99 13.10 13.69 1,247,459 +0.00(+0.00%)
Aug 07, 2007 14.01 14.01 13.40 13.69 666,669 -0.44(-3.11%)
Aug 06, 2007 14.27 14.37 13.58 14.13 626,954 -0.10(-0.70%)
Aug 03, 2007 14.28 14.63 14.20 14.23 403,432 -0.44(-3.00%)
Aug 02, 2007 14.43 14.71 14.19 14.67 353,027 +0.59(+4.19%)
Aug 01, 2007 14.39 14.63 13.91 14.08 796,248 -0.29(-2.02%)
Jul 31, 2007 15.20 15.20 14.35 14.37 491,152 -0.65(-4.33%)
Jul 30, 2007 14.89 15.13 14.62 15.02 554,000 +0.13(+0.87%)
Jul 27, 2007 14.20 15.20 14.20 14.89 1,035,914 +0.58(+4.05%)
Jul 26, 2007 14.59 14.67 14.19 14.31 537,385 -0.50(-3.38%)
Jul 25, 2007 14.99 15.05 14.45 14.81 719,718 +0.36(+2.49%)
Jul 24, 2007 14.48 14.70 14.40 14.45 528,479 -0.11(-0.76%)
Jul 23, 2007 14.64 14.69 14.44 14.56 306,265 -0.05(-0.34%)
Jul 20, 2007 14.58 14.76 14.47 14.61 337,442 +0.00(+0.00%)
Jul 19, 2007 14.64 14.75 14.51 14.61 618,045 +0.02(+0.14%)
Jul 18, 2007 14.66 14.75 14.48 14.59 337,510 -0.10(-0.68%)
Jul 17, 2007 14.64 14.85 14.62 14.69 353,471 +0.07(+0.48%)
Jul 16, 2007 14.88 14.94 14.46 14.62 601,163 -0.34(-2.27%)
Jul 13, 2007 15.21 15.40 14.92 14.96 366,968 -0.26(-1.71%)
Jul 12, 2007 15.12 15.33 15.09 15.22 362,572 +0.12(+0.79%)
Jul 11, 2007 15.00 15.30 15.00 15.10 375,096 +0.08(+0.53%)
Jul 10, 2007 15.51 15.64 14.93 15.02 418,131 -0.59(-3.78%)
Jul 09, 2007 15.75 15.78 15.55 15.61 156,727 -0.14(-0.89%)
Jul 06, 2007 15.85 15.92 15.72 15.75 139,596 -0.14(-0.88%)
Jul 05, 2007 15.59 15.92 15.59 15.89 617,982 +0.29(+1.86%)
Jul 03, 2007 15.78 15.85 15.52 15.60 236,907 -0.17(-1.08%)
Jul 02, 2007 15.88 15.89 15.65 15.77 327,048 -0.07(-0.44%)
Jun 29, 2007 15.87 15.89 15.66 15.84 365,995 -0.01(-0.06%)
Jun 28, 2007 15.83 15.96 15.67 15.85 475,948 +0.01(+0.06%)
Jun 27, 2007 15.85 15.90 15.50 15.84 297,311 +0.00(+0.00%)
Jun 26, 2007 15.80 15.90 15.67 15.84 551,191 +0.15(+0.96%)
Jun 25, 2007 15.59 15.79 15.53 15.69 300,148 +0.02(+0.13%)
Jun 22, 2007 15.72 15.90 15.41 15.67 496,035 -0.09(-0.57%)
Jun 21, 2007 15.80 15.89 15.71 15.76 279,865 -0.08(-0.51%)
Jun 20, 2007 15.76 16.00 15.75 15.84 613,800 +0.42(+2.72%)
Jun 19, 2007 15.54 15.58 15.33 15.42 394,300 -0.20(-1.28%)
Jun 18, 2007 15.79 15.79 15.57 15.62 141,100 -0.16(-1.01%)
Jun 15, 2007 15.89 15.90 15.69 15.78 336,300 +0.10(+0.64%)
Jun 14, 2007 15.75 15.90 15.60 15.68 370,300 -0.04(-0.25%)
Jun 13, 2007 15.57 15.81 15.44 15.72 214,400 +0.12(+0.77%)
Jun 12, 2007 15.64 15.88 15.52 15.60 366,300 -0.13(-0.83%)
Jun 11, 2007 15.69 15.84 15.53 15.73 287,525 -0.02(-0.13%)
Jun 08, 2007 15.54 15.81 15.15 15.75 460,730 +0.16(+1.03%)
Jun 07, 2007 15.90 15.90 15.34 15.59 329,337 -0.33(-2.07%)
Jun 06, 2007 15.85 16.00 15.69 15.92 309,162 -0.03(-0.19%)
Jun 05, 2007 15.94 16.00 15.79 15.95 224,761 -0.02(-0.13%)
Jun 04, 2007 16.06 16.10 15.92 15.97 198,446 -0.12(-0.75%)
Jun 01, 2007 15.88 16.21 15.82 16.09 1,016,704 +0.31(+1.96%)
May 31, 2007 15.98 16.07 15.70 15.78 534,609 -0.20(-1.25%)
May 30, 2007 15.82 16.02 15.54 15.98 447,036 +0.03(+0.19%)
May 29, 2007 16.07 16.32 15.89 15.95 339,107 -0.09(-0.56%)
May 25, 2007 15.89 16.10 15.81 16.04 235,049 +0.25(+1.58%)
May 24, 2007 16.35 16.46 15.77 15.79 226,179 -0.65(-3.95%)
May 23, 2007 16.12 16.82 16.12 16.44 521,511 +0.21(+1.29%)
May 22, 2007 15.91 16.34 15.91 16.23 262,596 +0.33(+2.08%)
May 21, 2007 15.74 15.90 15.63 15.90 278,731 +0.20(+1.27%)
May 18, 2007 15.80 15.82 15.44 15.70 214,658 -0.06(-0.38%)
May 17, 2007 15.55 15.80 15.48 15.76 280,815 +0.13(+0.83%)
May 16, 2007 15.63 15.69 15.20 15.63 190,460 +0.08(+0.51%)
May 15, 2007 15.86 16.12 15.52 15.55 259,849 -0.34(-2.14%)
May 14, 2007 16.06 16.06 15.77 15.89 380,213 -0.21(-1.30%)
May 11, 2007 15.70 16.13 15.62 16.10 549,755 +0.49(+3.14%)
May 10, 2007 15.77 15.87 15.46 15.61 280,005 -0.23(-1.45%)
May 09, 2007 15.77 15.90 15.74 15.84 237,141 +0.00(+0.00%)
May 08, 2007 15.98 15.99 15.75 15.84 220,697 -0.21(-1.31%)
May 07, 2007 16.00 16.27 15.96 16.05 296,155 +0.04(+0.25%)
May 04, 2007 16.29 16.31 15.95 16.01 565,246 -0.28(-1.72%)
May 03, 2007 16.68 16.74 16.15 16.29 618,100 -0.39(-2.34%)
May 02, 2007 15.68 16.74 15.67 16.68 497,147 +0.85(+5.37%)
May 01, 2007 15.75 15.99 15.50 15.83 394,125 -0.07(-0.44%)
Apr 30, 2007 16.52 16.81 15.87 15.90 385,228 -0.62(-3.75%)
Apr 27, 2007 15.83 17.15 15.59 16.52 1,124,778 +1.24(+8.12%)
Apr 26, 2007 15.25 15.38 15.13 15.28 191,296 +0.02(+0.13%)
Apr 25, 2007 15.41 15.41 15.22 15.26 215,888 -0.08(-0.52%)
Apr 24, 2007 15.16 15.50 15.14 15.34 220,630 +0.09(+0.59%)
Apr 23, 2007 15.28 15.35 15.23 15.25 293,786 +0.00(+0.00%)
Apr 20, 2007 15.37 15.37 15.10 15.25 173,304 +0.02(+0.13%)
Apr 19, 2007 15.07 15.30 14.88 15.23 241,290 +0.05(+0.33%)
Apr 18, 2007 15.30 15.44 15.17 15.18 227,587 -0.13(-0.85%)
Apr 17, 2007 15.26 15.45 15.19 15.31 209,457 +0.08(+0.53%)
Apr 16, 2007 15.08 15.30 15.00 15.23 199,605 +0.18(+1.20%)
Apr 13, 2007 14.96 15.06 14.83 15.05 420,117 +0.11(+0.74%)
Apr 12, 2007 14.93 14.99 14.78 14.94 107,024 -0.06(-0.40%)
Apr 11, 2007 15.13 15.23 14.87 15.00 201,637 -0.19(-1.25%)
Apr 10, 2007 14.85 15.21 14.83 15.19 138,037 +0.34(+2.29%)
Apr 09, 2007 14.84 15.02 14.75 14.85 157,290 +0.04(+0.27%)
Apr 05, 2007 14.87 14.94 14.77 14.81 178,243 -0.09(-0.60%)
Apr 04, 2007 15.10 15.11 14.81 14.90 340,443 -0.24(-1.59%)
Apr 03, 2007 14.99 15.19 14.82 15.14 230,541 +0.25(+1.68%)
Apr 02, 2007 14.76 14.96 14.76 14.89 145,005 +0.14(+0.95%)
Mar 30, 2007 14.64 14.75 14.48 14.75 276,665 +0.15(+1.03%)
Mar 29, 2007 14.60 14.75 14.41 14.60 305,024 +0.12(+0.83%)
Mar 28, 2007 14.92 14.97 14.44 14.48 532,753 -0.54(-3.60%)
Mar 27, 2007 15.18 15.18 14.90 15.02 196,982 -0.22(-1.44%)
Mar 26, 2007 15.26 15.37 15.01 15.24 150,985 +0.04(+0.26%)
Mar 23, 2007 15.23 15.36 15.16 15.20 233,927 -0.08(-0.52%)
Mar 22, 2007 15.42 15.42 15.12 15.28 383,136 -0.14(-0.91%)
Mar 21, 2007 14.99 15.50 14.89 15.42 441,124 +0.42(+2.80%)
Mar 20, 2007 14.74 15.09 14.69 15.00 317,171 +0.23(+1.56%)
Mar 19, 2007 14.95 14.99 14.74 14.77 483,277 -0.11(-0.74%)
Mar 16, 2007 14.79 14.92 14.69 14.88 496,625 +0.08(+0.54%)
Mar 15, 2007 14.66 14.95 14.55 14.80 206,822 +0.10(+0.68%)
Mar 14, 2007 14.41 14.72 14.18 14.70 442,665 +0.24(+1.66%)
Mar 13, 2007 13.86 14.95 14.14 14.46 750,991 +0.60(+4.33%)
Mar 12, 2007 14.01 14.13 13.84 13.86 427,668 -0.27(-1.91%)
Mar 09, 2007 14.13 14.24 13.98 14.13 253,305 -0.01(-0.07%)
Mar 08, 2007 13.79 14.24 13.79 14.14 594,758 +0.51(+3.74%)
Mar 07, 2007 13.68 13.68 13.42 13.63 385,542 -0.02(-0.15%)
Mar 06, 2007 13.52 13.74 13.40 13.65 648,507 +0.15(+1.11%)
Mar 05, 2007 13.81 13.96 13.41 13.50 487,777 -0.56(-3.98%)
Mar 02, 2007 14.31 14.32 14.02 14.06 280,500 -0.26(-1.82%)
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.