Indicators

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.674	6.674	6.449	6.569	651,210	+0.02(+0.23%)
Jan 28, 2005	6.457	6.674	6.397	6.554	1,747,099	+0.16(+2.46%)
Jan 27, 2005	6.382	6.449	6.217	6.397	7,071,078	-0.01(-0.23%)
Jan 26, 2005	6.824	6.824	6.375	6.412	801,363	-0.28(-4.15%)
Jan 25, 2005	6.884	6.884	6.674	6.689	390,434	-0.19(-2.83%)
Jan 24, 2005	6.862	6.907	6.652	6.884	432,378	+0.22(+3.38%)
Jan 21, 2005	6.734	6.817	6.637	6.659	343,492	+0.04(+0.57%)
Jan 20, 2005	6.839	6.839	6.447	6.622	195,111	-0.10(-1.56%)
Jan 19, 2005	6.712	6.862	6.524	6.727	443,600	+0.03(+0.45%)
Jan 18, 2005	6.712	6.712	6.524	6.697	253,737	+0.02(+0.28%)
Jan 14, 2005	6.592	6.727	6.479	6.678	169,493	+0.09(+1.31%)
Jan 13, 2005	6.479	6.689	6.330	6.592	215,465	+0.14(+2.21%)
Jan 12, 2005	6.082	6.592	6.082	6.449	760,348	+0.30(+4.88%)
Jan 11, 2005	6.082	6.165	6.037	6.150	375,145	+0.01(+0.12%)
Jan 10, 2005	6.150	6.150	6.060	6.142	133,722	-0.01(-0.12%)
Jan 07, 2005	6.105	6.150	6.022	6.150	421,666	+0.04(+0.74%)
Jan 06, 2005	6.105	6.150	5.857	6.105	394,020	-0.01(-0.12%)
Jan 05, 2005	6.150	6.150	6.037	6.112	117,861	-0.04(-0.61%)
Jan 04, 2005	6.330	6.427	6.057	6.150	312,348	-0.01(-0.24%)

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.