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 31, 2008 6.944 7.049 6.824 7.004 1,336,677 +0.08(+1.19%)
Oct 30, 2008 7.072 7.087 6.783 6.922 836,782 +0.13(+1.99%)
Oct 29, 2008 6.959 7.162 6.757 6.787 403,878 -0.10(-1.42%)
Oct 28, 2008 6.967 7.027 6.607 6.884 569,076 +0.13(+1.89%)
Oct 27, 2008 6.907 7.154 6.757 6.757 424,005 -0.16(-2.38%)
Oct 24, 2008 6.899 7.447 6.884 6.922 785,291 -0.57(-7.61%)
Oct 23, 2008 7.649 7.859 7.237 7.492 486,990 -0.16(-2.06%)
Oct 22, 2008 8.122 8.197 7.612 7.649 372,486 -0.55(-6.68%)
Oct 21, 2008 8.152 8.407 7.964 8.197 329,307 -0.13(-1.53%)
Oct 20, 2008 8.077 8.347 7.874 8.324 472,029 +0.36(+4.52%)
Oct 17, 2008 8.047 8.407 7.312 7.964 575,153 -0.25(-3.01%)
Oct 16, 2008 7.672 8.234 7.574 8.212 561,772 +0.49(+6.31%)
Oct 15, 2008 8.174 8.392 7.724 7.724 571,249 -0.61(-7.37%)
Oct 14, 2008 8.617 8.729 7.994 8.339 587,551 -0.02(-0.27%)
Oct 13, 2008 8.107 8.362 7.897 8.362 1,001,681 +0.54(+6.90%)
Oct 10, 2008 7.132 7.852 6.749 7.822 1,018,433 +0.34(+4.51%)
Oct 09, 2008 8.062 8.221 7.312 7.484 774,635 -0.40(-5.04%)
Oct 08, 2008 8.084 8.362 7.754 7.882 1,020,924 -0.34(-4.19%)
Oct 07, 2008 8.572 8.722 8.204 8.227 402,993 -0.35(-4.11%)
Oct 06, 2008 8.564 8.789 8.167 8.579 824,451 -0.16(-1.89%)
Oct 03, 2008 9.029 9.119 8.737 8.744 488,441 -0.15(-1.69%)
Oct 02, 2008 9.112 9.224 8.879 8.894 1,037,735 -0.25(-2.71%)
Oct 01, 2008 9.187 9.194 8.977 9.142 389,866 -0.03(-0.33%)
Sep 30, 2008 9.037 9.322 8.947 9.172 837,730 +0.13(+1.49%)
Sep 29, 2008 9.307 9.712 8.594 9.037 700,137 -0.41(-4.37%)
Sep 26, 2008 9.089 9.472 9.022 9.449 587,110 +0.10(+1.12%)
Sep 25, 2008 9.247 9.599 9.224 9.344 598,020 +0.10(+1.05%)
Sep 24, 2008 9.449 9.539 9.209 9.247 822,368 -0.17(-1.83%)
Sep 23, 2008 9.419 9.524 9.329 9.419 708,293 +0.00(+0.00%)
Sep 22, 2008 9.569 9.697 9.367 9.419 619,272 -0.19(-2.03%)
Sep 19, 2008 9.749 10.42 9.307 9.614 2,257,890 +0.31(+3.30%)
Sep 18, 2008 8.737 9.412 8.639 9.307 1,807,069 +0.70(+8.20%)
Sep 17, 2008 8.459 8.718 8.377 8.602 868,075 +0.03(+0.35%)
Sep 16, 2008 8.122 8.617 8.122 8.572 1,057,039 +0.26(+3.16%)
Sep 15, 2008 8.392 8.489 8.235 8.309 479,220 -0.11(-1.34%)
Sep 12, 2008 8.272 8.444 8.264 8.422 335,701 +0.10(+1.17%)
Sep 11, 2008 8.272 8.452 8.257 8.324 867,883 +0.01(+0.18%)
Sep 10, 2008 8.392 8.392 8.272 8.309 887,080 +0.01(+0.18%)
Sep 09, 2008 8.272 8.384 8.257 8.294 2,323,538 +0.03(+0.36%)
Sep 08, 2008 8.092 8.279 8.077 8.264 629,527 +0.28(+3.57%)
Sep 05, 2008 8.002 8.099 7.912 7.979 660,476 -0.07(-0.84%)
Sep 04, 2008 8.129 8.197 8.039 8.047 900,212 -0.13(-1.56%)
Sep 03, 2008 8.152 8.249 8.062 8.174 945,928 +0.07(+0.83%)
Sep 02, 2008 7.927 8.129 7.867 8.107 856,938 +0.22(+2.76%)
Aug 29, 2008 7.904 7.957 7.814 7.889 775,766 -0.07(-0.85%)
Aug 28, 2008 7.777 7.979 7.754 7.957 573,533 +0.18(+2.31%)
Aug 27, 2008 7.627 7.784 7.597 7.777 716,583 +0.13(+1.67%)
Aug 26, 2008 7.784 7.844 7.559 7.649 758,407 -0.11(-1.45%)
Aug 25, 2008 8.114 8.114 7.732 7.762 886,974 -0.29(-3.63%)
Aug 22, 2008 8.152 8.234 8.047 8.054 847,574 -0.02(-0.28%)
Aug 21, 2008 8.144 8.242 8.062 8.077 781,103 -0.13(-1.64%)
Aug 20, 2008 8.287 8.324 8.122 8.212 960,438 -0.10(-1.17%)
Aug 19, 2008 8.249 8.339 8.174 8.309 851,228 +0.05(+0.64%)
Aug 18, 2008 8.279 8.332 8.204 8.257 508,354 +0.00(+0.00%)
Aug 15, 2008 8.257 8.294 8.144 8.257 625,676 +0.07(+0.82%)
Aug 14, 2008 8.189 8.317 8.129 8.189 507,517 -0.04(-0.46%)
Aug 13, 2008 8.242 8.264 8.099 8.227 604,777 -0.02(-0.27%)
Aug 12, 2008 8.122 8.249 8.062 8.249 422,362 +0.18(+2.23%)
Aug 11, 2008 8.174 8.174 8.039 8.069 1,291,624 -0.11(-1.37%)
Aug 08, 2008 8.062 8.227 7.964 8.182 1,015,222 +0.15(+1.87%)
Aug 07, 2008 8.227 8.249 7.949 8.032 1,519,429 -0.22(-2.64%)
Aug 06, 2008 9.127 9.202 8.227 8.249 2,231,426 -1.12(-12.00%)
Aug 05, 2008 9.487 9.487 9.097 9.374 507,673 +0.23(+2.54%)
Aug 04, 2008 9.434 9.442 9.082 9.142 760,593 -0.28(-2.95%)
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.