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, 2013 2.385 2.404 2.337 2.346 0 -0.04(-1.60%)
Oct 30, 2013 2.385 2.413 2.375 2.385 0 -0.02(-0.79%)
Oct 29, 2013 2.394 2.461 2.385 2.404 0 +0.00(+0.00%)
Oct 28, 2013 2.423 2.432 2.385 2.404 0 -0.02(-0.79%)
Oct 25, 2013 2.413 2.451 2.404 2.423 0 -0.01(-0.39%)
Oct 24, 2013 2.432 2.451 2.423 2.432 0 +0.00(+0.00%)
Oct 23, 2013 2.461 2.499 2.423 2.432 0 -0.05(-1.92%)
Oct 22, 2013 2.509 2.509 2.442 2.480 0 -0.01(-0.38%)
Oct 21, 2013 2.423 2.499 2.404 2.490 0 +0.08(+3.16%)
Oct 18, 2013 2.413 2.470 2.404 2.413 351,470 -0.01(-0.39%)
Oct 17, 2013 2.470 2.528 2.404 2.423 0 -0.05(-1.93%)
Oct 16, 2013 2.404 2.480 2.366 2.470 0 +0.07(+2.78%)
Oct 15, 2013 2.404 2.442 2.366 2.404 0 +0.01(+0.40%)
Oct 14, 2013 2.451 2.451 2.337 2.394 0 -0.10(-3.83%)
Oct 11, 2013 2.461 2.490 2.413 2.490 0 +0.02(+0.77%)
Oct 10, 2013 2.251 2.470 2.251 2.470 0 +0.24(+10.68%)
Oct 09, 2013 2.366 2.394 2.175 2.232 0 -0.14(-6.02%)
Oct 08, 2013 2.432 2.461 2.375 2.375 0 -0.08(-3.11%)
Oct 07, 2013 2.461 2.499 2.418 2.451 0 -0.02(-0.77%)
Oct 04, 2013 2.423 2.490 2.413 2.470 0 +0.05(+1.97%)
Oct 03, 2013 2.594 2.594 2.423 2.423 0 -0.08(-3.05%)
Oct 02, 2013 2.490 2.499 2.423 2.499 0 +0.01(+0.38%)
Oct 01, 2013 2.470 2.518 2.432 2.490 0 +0.04(+1.56%)
Sep 30, 2013 2.461 2.518 2.413 2.451 0 -0.04(-1.53%)
Sep 27, 2013 2.575 2.594 2.480 2.490 0 -0.11(-4.40%)
Sep 26, 2013 2.556 2.699 2.528 2.604 0 +0.06(+2.25%)
Sep 25, 2013 2.480 2.575 2.423 2.547 0 +0.10(+3.89%)
Sep 24, 2013 2.366 2.470 2.346 2.451 0 +0.03(+1.18%)
Sep 23, 2013 2.461 2.480 2.385 2.423 0 -0.04(-1.55%)
Sep 20, 2013 2.537 2.556 2.461 2.461 0 -0.10(-3.73%)
Sep 19, 2013 2.575 2.575 2.509 2.556 0 +0.02(+0.75%)
Sep 18, 2013 2.585 2.614 2.509 2.537 0 -0.03(-1.12%)
Sep 17, 2013 2.490 2.614 2.470 2.566 0 +0.10(+4.26%)
Sep 16, 2013 2.537 2.518 2.442 2.461 0 -0.05(-1.90%)
Sep 13, 2013 2.480 2.587 2.480 2.509 0 +0.04(+1.54%)
Sep 12, 2013 2.661 2.671 2.451 2.470 0 -0.21(-7.83%)
Sep 11, 2013 2.423 2.699 2.423 2.680 1,298,198 +0.26(+10.63%)
Sep 10, 2013 2.461 2.490 2.375 2.423 0 -0.05(-1.93%)
Sep 09, 2013 2.575 2.623 2.404 2.470 0 -0.10(-4.07%)
Sep 06, 2013 2.594 2.616 2.480 2.575 0 +0.01(+0.37%)
Sep 05, 2013 2.728 2.728 2.547 2.566 0 -0.19(-6.92%)
Sep 04, 2013 2.709 2.785 2.680 2.757 0 +0.05(+1.76%)
Sep 03, 2013 2.928 2.974 2.680 2.709 0 -0.22(-7.49%)
Aug 30, 2013 3.005 3.014 2.909 2.928 0 -0.10(-3.15%)
Aug 29, 2013 2.890 3.090 2.890 3.024 533,737 +0.10(+3.59%)
Aug 28, 2013 2.976 3.033 2.862 2.919 0 -0.09(-2.86%)
Aug 27, 2013 3.033 3.071 2.938 3.005 0 -0.08(-2.48%)
Aug 26, 2013 3.214 3.214 3.052 3.081 0 -0.13(-4.15%)
Aug 23, 2013 3.167 3.224 3.148 3.214 0 +0.04(+1.20%)
Aug 22, 2013 3.291 3.307 3.119 3.176 0 -0.12(-3.76%)
Aug 21, 2013 3.253 3.367 3.186 3.300 0 +0.03(+0.85%)
Aug 20, 2013 3.014 3.386 3.014 3.273 1,205,750 +0.26(+8.58%)
Aug 19, 2013 3.195 3.234 3.005 3.014 0 -0.25(-7.60%)
Aug 16, 2013 3.424 3.424 3.234 3.262 0 -0.17(-5.00%)
Aug 15, 2013 3.520 3.529 3.367 3.434 790,575 -0.12(-3.49%)
Aug 14, 2013 3.558 3.615 3.434 3.558 0 +0.01(+0.27%)
Aug 13, 2013 3.625 3.653 3.501 3.548 1,230,697 -0.07(-1.85%)
Aug 12, 2013 3.482 3.682 3.396 3.615 1,484,223 +0.13(+3.84%)
Aug 09, 2013 3.625 3.634 3.424 3.482 1,436,051 -0.10(-2.93%)
Aug 08, 2013 3.386 3.720 3.338 3.586 2,910,785 +0.29(+8.67%)
Aug 07, 2013 3.195 3.348 3.167 3.300 1,552,546 +0.12(+3.90%)
Aug 06, 2013 3.195 3.348 3.100 3.176 2,826,223 -0.02(-0.60%)
Aug 05, 2013 2.957 3.224 2.919 3.195 3,566,281 +0.19(+6.35%)
Aug 02, 2013 3.214 3.443 2.890 3.005 12,702,930 +0.57(+23.53%)
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.