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 (%)
Oct 29, 2010 8.123 8.163 8.067 8.067 369,429 -0.04(-0.50%)
Oct 28, 2010 8.195 8.195 8.051 8.107 398,289 -0.02(-0.20%)
Oct 27, 2010 8.123 8.155 8.042 8.123 441,250 -0.13(-1.56%)
Oct 25, 2010 8.260 8.300 8.179 8.252 358,147 +0.06(+0.79%)
Oct 22, 2010 8.171 8.203 8.083 8.187 163,795 +0.06(+0.79%)
Oct 21, 2010 8.195 8.284 8.059 8.123 295,867 -0.04(-0.49%)
Oct 20, 2010 8.083 8.187 8.042 8.163 251,011 +0.14(+1.81%)
Oct 19, 2010 8.083 8.139 7.978 8.018 358,007 -0.13(-1.58%)
Oct 18, 2010 8.026 8.147 7.975 8.147 309,977 +0.11(+1.40%)
Oct 15, 2010 8.195 8.235 8.034 8.034 489,301 -0.08(-0.99%)
Oct 14, 2010 8.034 8.123 8.034 8.115 332,424 +0.11(+1.41%)
Oct 13, 2010 7.898 8.026 7.898 8.002 285,797 +0.14(+1.74%)
Oct 12, 2010 7.898 8.018 7.857 7.866 378,692 -0.02(-0.31%)
Oct 11, 2010 7.866 8.002 7.857 7.890 362,950 +0.03(+0.41%)
Oct 08, 2010 8.075 8.099 7.849 7.857 885,406 -0.24(-2.98%)
Oct 07, 2010 8.203 8.211 8.051 8.099 266,042 -0.06(-0.79%)
Oct 06, 2010 8.163 8.203 8.107 8.163 262,990 -0.03(-0.39%)
Oct 05, 2010 8.018 8.203 7.994 8.195 483,890 +0.26(+3.24%)
Oct 04, 2010 8.010 8.083 7.914 7.938 494,506 -0.07(-0.90%)
Oct 01, 2010 8.171 8.179 8.002 8.010 518,475 -0.15(-1.87%)
Sep 30, 2010 8.219 8.268 8.139 8.163 362,037 -0.06(-0.78%)
Sep 29, 2010 8.131 8.244 8.123 8.227 459,804 +0.10(+1.19%)
Sep 28, 2010 8.372 8.412 8.123 8.131 840,104 -0.22(-2.65%)
Sep 27, 2010 8.265 8.368 8.202 8.352 677,334 +0.13(+1.53%)
Sep 24, 2010 8.234 8.258 8.131 8.226 712,729 +0.09(+1.06%)
Sep 23, 2010 7.942 8.155 7.940 8.139 875,065 +0.17(+2.18%)
Sep 22, 2010 7.958 8.013 7.887 7.966 503,601 +0.02(+0.30%)
Sep 21, 2010 7.856 7.998 7.738 7.942 594,191 +0.13(+1.61%)
Sep 20, 2010 7.793 7.856 7.730 7.816 445,807 +0.06(+0.81%)
Sep 17, 2010 7.667 7.761 7.564 7.753 523,335 +0.09(+1.13%)
Sep 15, 2010 7.604 7.714 7.580 7.667 324,392 +0.05(+0.62%)
Sep 14, 2010 7.722 7.767 7.607 7.619 552,513 -0.11(-1.43%)
Sep 13, 2010 7.816 7.816 7.714 7.730 483,020 +0.01(+0.10%)
Sep 10, 2010 7.722 7.816 7.682 7.722 440,469 +0.02(+0.20%)
Sep 09, 2010 7.682 7.753 7.635 7.706 348,382 +0.13(+1.66%)
Sep 08, 2010 7.407 7.580 7.407 7.580 391,728 +0.21(+2.89%)
Sep 07, 2010 7.533 7.592 7.336 7.367 596,756 -0.17(-2.30%)
Sep 03, 2010 7.454 7.541 7.344 7.541 675,653 +0.13(+1.81%)
Sep 02, 2010 7.611 7.682 7.328 7.407 697,468 -0.17(-2.19%)
Sep 01, 2010 7.698 7.753 7.541 7.572 739,691 -0.04(-0.52%)
Aug 31, 2010 7.399 7.635 7.383 7.611 715,942 +0.19(+2.55%)
Aug 30, 2010 7.541 7.541 7.422 7.422 392,147 -0.12(-1.57%)
Aug 27, 2010 7.407 7.541 7.320 7.541 411,020 +0.22(+3.01%)
Aug 26, 2010 7.485 7.556 7.320 7.320 496,259 -0.13(-1.80%)
Aug 25, 2010 7.273 7.462 7.249 7.454 617,177 +0.13(+1.83%)
Aug 24, 2010 7.217 7.375 7.194 7.320 496,916 +0.03(+0.43%)
Aug 23, 2010 7.328 7.328 7.225 7.288 520,486 -0.01(-0.11%)
Aug 20, 2010 7.154 7.296 7.139 7.296 470,430 +0.14(+1.98%)
Aug 19, 2010 7.249 7.288 7.099 7.154 401,682 -0.10(-1.41%)
Aug 18, 2010 7.202 7.304 7.115 7.257 405,568 +0.02(+0.33%)
Aug 17, 2010 7.131 7.233 7.044 7.233 544,767 +0.19(+2.68%)
Aug 16, 2010 6.997 7.131 6.981 7.044 356,208 +0.04(+0.56%)
Aug 13, 2010 7.052 7.076 6.981 7.005 295,348 -0.05(-0.67%)
Aug 12, 2010 6.973 7.060 6.973 7.052 424,319 +0.02(+0.22%)
Aug 11, 2010 7.091 7.194 7.028 7.036 415,185 -0.14(-1.98%)
Aug 10, 2010 7.162 7.241 7.107 7.178 345,117 -0.04(-0.55%)
Aug 09, 2010 7.154 7.233 7.099 7.217 372,873 +0.11(+1.55%)
Aug 06, 2010 7.123 7.194 7.068 7.107 396,719 -0.06(-0.88%)
Aug 05, 2010 7.052 7.202 7.052 7.170 318,637 +0.07(+1.00%)
Aug 04, 2010 7.131 7.225 7.084 7.099 396,163 +0.00(+0.00%)
Aug 03, 2010 7.107 7.194 7.028 7.099 467,556 +0.00(+0.00%)
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.