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 28, 2014 2.150 2.200 2.150 2.190 228,580 +0.03(+1.39%)
Feb 27, 2014 2.160 2.190 2.150 2.160 194,328 -0.01(-0.46%)
Feb 26, 2014 2.150 2.195 2.140 2.170 161,386 +0.01(+0.46%)
Feb 25, 2014 2.220 2.230 2.120 2.160 432,129 -0.03(-1.37%)
Feb 24, 2014 2.190 2.220 2.180 2.190 284,647 +0.01(+0.46%)
Feb 21, 2014 2.170 2.217 2.170 2.180 233,063 -0.02(-0.91%)
Feb 20, 2014 2.180 2.220 2.180 2.200 158,252 +0.02(+0.92%)
Feb 19, 2014 2.190 2.210 2.180 2.180 163,234 -0.03(-1.36%)
Feb 18, 2014 2.210 2.240 2.200 2.210 206,832 +0.00(+0.00%)
Feb 14, 2014 2.240 2.210 2.210 2.210 196,600 -0.02(-0.90%)
Feb 13, 2014 2.200 2.250 2.200 2.230 202,765 +0.02(+0.90%)
Feb 12, 2014 2.180 2.230 2.180 2.210 220,968 +0.03(+1.38%)
Feb 11, 2014 2.170 2.200 2.140 2.180 239,809 +0.02(+0.93%)
Feb 10, 2014 2.180 2.180 2.120 2.160 256,978 -0.01(-0.46%)
Feb 07, 2014 2.190 2.210 2.150 2.170 154,068 +0.01(+0.46%)
Feb 06, 2014 2.120 2.200 2.090 2.160 370,542 +0.06(+2.86%)
Feb 05, 2014 2.130 2.130 2.090 2.100 526,781 -0.02(-0.94%)
Feb 04, 2014 2.170 2.200 2.120 2.120 318,933 +0.00(+0.00%)
Feb 03, 2014 2.170 2.210 2.120 2.120 333,760 -0.06(-2.75%)
Jan 31, 2014 2.230 2.230 2.170 2.180 310,764 -0.07(-3.11%)
Jan 30, 2014 2.190 2.280 2.180 2.250 246,816 +0.06(+2.74%)
Jan 29, 2014 2.220 2.220 2.120 2.190 442,389 -0.04(-1.79%)
Jan 28, 2014 2.190 2.250 2.190 2.230 271,840 +0.07(+3.24%)
Jan 27, 2014 2.270 2.280 2.120 2.160 683,344 -0.11(-4.85%)
Jan 24, 2014 2.430 2.450 2.220 2.270 761,036 -0.14(-5.81%)
Jan 23, 2014 2.380 2.450 2.350 2.410 513,703 +0.05(+2.12%)
Jan 22, 2014 2.400 2.410 2.350 2.360 208,501 -0.03(-1.26%)
Jan 21, 2014 2.400 2.470 2.370 2.390 606,520 +0.01(+0.42%)
Jan 17, 2014 2.300 2.380 2.380 2.380 704,100 +0.08(+3.48%)
Jan 16, 2014 2.270 2.310 2.260 2.300 190,352 +0.01(+0.44%)
Jan 15, 2014 2.260 2.320 2.260 2.290 386,497 +0.03(+1.33%)
Jan 14, 2014 2.210 2.298 2.210 2.260 287,785 +0.04(+1.80%)
Jan 13, 2014 2.300 2.330 2.200 2.220 355,030 -0.06(-2.63%)
Jan 10, 2014 2.270 2.330 2.250 2.280 395,414 +0.03(+1.33%)
Jan 09, 2014 2.250 2.300 2.200 2.250 371,342 +0.00(+0.00%)
Jan 08, 2014 2.270 2.340 2.250 2.250 292,908 -0.01(-0.44%)
Jan 07, 2014 2.390 2.396 2.200 2.260 504,868 -0.08(-3.42%)
Jan 06, 2014 2.310 2.490 2.310 2.340 798,389 +0.03(+1.30%)
Jan 03, 2014 2.160 2.350 2.160 2.310 705,517 +0.13(+5.96%)
Jan 02, 2014 2.140 2.210 2.130 2.180 526,293 +0.06(+2.83%)
Dec 31, 2013 2.110 2.120 2.120 2.120 591,800 -0.01(-0.47%)
Dec 30, 2013 2.120 2.160 2.100 2.130 371,524 -0.02(-0.93%)
Dec 27, 2013 2.130 2.150 2.080 2.150 238,216 +0.05(+2.38%)
Dec 26, 2013 2.160 2.180 2.080 2.100 625,893 -0.05(-2.33%)
Dec 24, 2013 2.140 2.170 2.140 2.150 112,945 -0.01(-0.46%)
Dec 23, 2013 2.170 2.210 2.150 2.160 386,100 -0.01(-0.46%)
Dec 20, 2013 2.160 2.210 2.140 2.170 696,658 -0.01(-0.46%)
Dec 19, 2013 2.160 2.200 2.110 2.180 265,611 +0.02(+0.93%)
Dec 18, 2013 2.170 2.190 2.110 2.160 225,682 -0.02(-0.92%)
Dec 17, 2013 2.130 2.200 2.120 2.180 370,067 +0.07(+3.32%)
Dec 16, 2013 2.080 2.130 2.070 2.110 256,003 +0.03(+1.44%)
Dec 13, 2013 2.090 2.120 2.080 2.080 195,180 -0.01(-0.48%)
Dec 12, 2013 2.110 2.110 2.050 2.090 200,888 -0.02(-0.95%)
Dec 11, 2013 2.270 2.270 2.000 2.110 919,248 -0.13(-5.80%)
Dec 10, 2013 2.080 2.380 2.060 2.240 974,162 +0.17(+8.21%)
Dec 09, 2013 2.130 2.150 2.050 2.070 433,929 -0.06(-2.82%)
Dec 06, 2013 2.150 2.180 2.130 2.130 0 -0.01(-0.47%)
Dec 05, 2013 2.180 2.200 2.130 2.140 0 -0.03(-1.38%)
Dec 04, 2013 2.180 2.200 2.120 2.170 0 -0.02(-0.91%)
Dec 03, 2013 2.130 2.220 2.130 2.190 0 +0.07(+3.30%)
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.