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 (%)
Apr 30, 2002 4.552 4.852 3.802 4.800 94,407 +0.11(+2.40%)
Apr 29, 2002 4.875 4.897 4.417 4.687 93,607 -0.25(-5.02%)
Apr 26, 2002 5.025 5.047 4.912 4.935 38,003 -0.11(-2.21%)
Apr 25, 2002 5.096 5.096 5.025 5.046 12,667 -0.00(-0.01%)
Apr 24, 2002 5.100 5.242 5.025 5.047 67,872 -0.10(-1.90%)
Apr 23, 2002 5.145 5.211 5.122 5.145 54,804 +0.00(+0.00%)
Apr 22, 2002 5.182 5.182 5.145 5.145 933 -0.06(-1.15%)
Apr 19, 2002 5.235 5.235 5.190 5.205 50,804 -0.01(-0.14%)
Apr 18, 2002 5.212 5.265 5.190 5.212 46,670 +0.02(+0.42%)
Apr 17, 2002 5.250 5.250 5.182 5.190 45,203 -0.06(-1.13%)
Apr 16, 2002 4.995 5.287 4.987 5.250 91,073 +0.25(+5.09%)
Apr 15, 2002 5.025 5.130 4.912 4.995 24,401 -0.10(-2.04%)
Apr 12, 2002 5.115 5.235 4.972 5.100 19,868 -0.08(-1.46%)
Apr 11, 2002 5.115 5.310 4.972 5.175 26,935 +0.05(+0.91%)
Apr 10, 2002 5.250 5.250 5.085 5.129 7,067 -0.01(-0.16%)
Apr 09, 2002 5.257 5.302 4.950 5.137 44,803 -0.21(-3.93%)
Apr 08, 2002 5.392 5.392 5.295 5.347 4,800 +0.02(+0.42%)
Apr 05, 2002 5.407 5.550 5.325 5.325 39,736 -0.08(-1.53%)
Apr 04, 2002 5.332 5.437 5.302 5.407 45,603 +0.08(+1.55%)
Apr 03, 2002 5.362 5.700 5.250 5.325 92,540 -0.22(-4.05%)
Apr 02, 2002 5.602 5.602 5.437 5.550 17,601 -0.04(-0.67%)
Apr 01, 2002 5.588 5.595 5.205 5.587 36,402 -0.04(-0.67%)
Mar 29, 2002 5.767 5.850 5.475 5.625 48,003 +0.00(+0.00%)
Mar 28, 2002 5.767 5.850 5.475 5.625 48,003 -0.15(-2.60%)
Mar 27, 2002 5.925 5.925 5.722 5.775 61,871 -0.15(-2.53%)
Mar 26, 2002 5.940 5.962 5.850 5.925 12,267 +0.04(+0.64%)
Mar 25, 2002 5.812 5.940 5.677 5.887 24,401 +0.19(+3.29%)
Mar 22, 2002 5.707 5.737 5.700 5.700 9,867 -0.10(-1.81%)
Mar 21, 2002 5.925 6.000 5.737 5.805 82,673 -0.13(-2.15%)
Mar 20, 2002 6.007 6.007 5.910 5.932 10,267 -0.07(-1.13%)
Mar 19, 2002 5.880 6.022 5.880 6.000 2,000 +0.12(+2.04%)
Mar 18, 2002 5.925 5.977 5.865 5.880 31,869 -0.04(-0.76%)
Mar 15, 2002 5.617 5.977 5.587 5.925 29,869 -0.10(-1.62%)
Mar 14, 2002 5.872 6.157 5.872 6.022 14,134 +0.11(+1.90%)
Mar 13, 2002 5.977 6.000 5.887 5.910 5,733 -0.09(-1.50%)
Mar 12, 2002 6.007 6.007 5.925 6.000 9,734 +0.00(+0.00%)
Mar 11, 2002 5.970 6.000 5.925 6.000 18,401 -0.05(-0.87%)
Mar 08, 2002 6.075 6.075 5.970 6.052 13,067 +0.02(+0.37%)
Mar 07, 2002 6.120 6.157 6.030 6.030 26,402 -0.08(-1.23%)
Mar 06, 2002 6.037 6.112 6.037 6.105 10,000 +0.07(+1.12%)
Mar 05, 2002 5.910 6.210 5.910 6.037 25,068 +0.07(+1.26%)
Mar 04, 2002 6.000 6.007 5.917 5.962 28,935 -0.04(-0.63%)
Mar 01, 2002 5.857 6.000 5.857 6.000 6,400 +0.01(+0.13%)
Feb 28, 2002 5.932 5.992 5.700 5.992 12,934 -0.01(-0.13%)
Feb 27, 2002 5.865 6.075 5.865 6.000 29,068 +0.07(+1.14%)
Feb 26, 2002 5.782 6.000 5.782 5.932 6,267 +0.08(+1.41%)
Feb 25, 2002 5.812 5.850 5.760 5.850 12,934 -0.07(-1.27%)
Feb 22, 2002 5.925 6.000 5.760 5.925 9,067 +0.16(+2.86%)
Feb 21, 2002 6.000 6.000 5.760 5.760 4,267 -0.24(-4.00%)
Feb 20, 2002 5.925 6.000 5.812 6.000 5,067 +0.08(+1.39%)
Feb 19, 2002 5.812 5.925 5.782 5.917 11,467 -0.05(-0.75%)
Feb 18, 2002 5.932 6.000 5.887 5.962 3,733 +0.00(+0.00%)
Feb 15, 2002 5.932 6.000 5.887 5.962 3,733 +0.03(+0.51%)
Feb 14, 2002 6.000 6.000 5.932 5.932 2,933 -0.07(-1.13%)
Feb 13, 2002 5.932 6.000 5.925 6.000 24,135 +0.08(+1.27%)
Feb 12, 2002 5.925 5.999 5.850 5.925 17,068 -0.08(-1.25%)
Feb 11, 2002 5.625 6.015 5.557 6.000 47,203 +0.17(+2.96%)
Feb 08, 2002 5.640 5.902 5.587 5.827 22,668 +0.19(+3.46%)
Feb 07, 2002 5.662 5.812 5.625 5.632 2,266 -0.10(-1.83%)
Feb 06, 2002 5.767 5.835 5.595 5.737 8,000 -0.15(-2.55%)
Feb 05, 2002 5.970 5.970 5.775 5.887 6,267 -0.08(-1.38%)
Feb 04, 2002 5.947 5.985 5.917 5.970 12,400 +0.03(+0.51%)
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.