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 (%)
Nov 29, 2013 2.240 2.280 2.150 2.210 0 +0.00(+0.00%)
Nov 27, 2013 2.330 2.350 2.110 2.210 0 -0.05(-2.21%)
Nov 26, 2013 2.010 2.270 2.010 2.260 0 +0.25(+12.44%)
Nov 25, 2013 1.950 2.030 1.940 2.010 0 +0.09(+4.69%)
Nov 22, 2013 2.000 2.000 1.860 1.920 0 -0.06(-3.03%)
Nov 21, 2013 2.010 2.020 1.960 1.980 0 -0.04(-1.74%)
Nov 20, 2013 2.040 2.070 2.000 2.015 0 -0.03(-1.71%)
Nov 19, 2013 2.100 2.120 2.020 2.050 0 -0.05(-2.38%)
Nov 18, 2013 2.150 2.150 2.080 2.100 0 -0.04(-1.87%)
Nov 15, 2013 2.080 2.180 2.080 2.140 0 +0.05(+2.39%)
Nov 14, 2013 2.100 2.130 2.080 2.090 0 -0.04(-1.88%)
Nov 13, 2013 2.120 2.140 2.050 2.130 508,483 -0.01(-0.47%)
Nov 12, 2013 2.200 2.220 2.050 2.140 0 -0.05(-2.28%)
Nov 11, 2013 2.290 2.320 2.190 2.190 0 -0.09(-3.95%)
Nov 08, 2013 2.120 2.280 2.020 2.280 0 +0.10(+4.59%)
Nov 07, 2013 2.730 2.820 2.110 2.180 0 -0.45(-17.11%)
Nov 06, 2013 2.470 2.650 2.460 2.630 1,156,646 +0.17(+6.91%)
Nov 05, 2013 2.450 2.490 2.450 2.460 0 -0.01(-0.40%)
Nov 04, 2013 2.490 2.490 2.420 2.470 0 +0.02(+0.82%)
Nov 01, 2013 2.450 2.500 2.450 2.450 0 -0.01(-0.41%)
Oct 31, 2013 2.500 2.520 2.450 2.460 0 -0.04(-1.60%)
Oct 30, 2013 2.500 2.530 2.490 2.500 0 -0.02(-0.79%)
Oct 29, 2013 2.510 2.580 2.500 2.520 0 +0.00(+0.00%)
Oct 28, 2013 2.540 2.550 2.500 2.520 0 -0.02(-0.79%)
Oct 25, 2013 2.530 2.570 2.520 2.540 0 -0.01(-0.39%)
Oct 24, 2013 2.550 2.570 2.540 2.550 0 +0.00(+0.00%)
Oct 23, 2013 2.580 2.620 2.540 2.550 0 -0.05(-1.92%)
Oct 22, 2013 2.630 2.630 2.560 2.600 0 -0.01(-0.38%)
Oct 21, 2013 2.540 2.620 2.520 2.610 0 +0.08(+3.16%)
Oct 18, 2013 2.530 2.590 2.520 2.530 335,249 -0.01(-0.39%)
Oct 17, 2013 2.590 2.650 2.520 2.540 0 -0.05(-1.93%)
Oct 16, 2013 2.520 2.600 2.480 2.590 0 +0.07(+2.78%)
Oct 15, 2013 2.520 2.560 2.480 2.520 0 +0.01(+0.40%)
Oct 14, 2013 2.570 2.570 2.450 2.510 0 -0.10(-3.83%)
Oct 11, 2013 2.580 2.610 2.530 2.610 0 +0.02(+0.77%)
Oct 10, 2013 2.360 2.590 2.360 2.590 0 +0.25(+10.68%)
Oct 09, 2013 2.480 2.510 2.280 2.340 0 -0.15(-6.02%)
Oct 08, 2013 2.550 2.580 2.490 2.490 0 -0.08(-3.11%)
Oct 07, 2013 2.580 2.620 2.535 2.570 0 -0.02(-0.77%)
Oct 04, 2013 2.540 2.610 2.530 2.590 0 +0.05(+1.97%)
Oct 03, 2013 2.720 2.720 2.540 2.540 0 -0.08(-3.05%)
Oct 02, 2013 2.610 2.620 2.540 2.620 0 +0.01(+0.38%)
Oct 01, 2013 2.590 2.640 2.550 2.610 0 +0.04(+1.56%)
Sep 30, 2013 2.580 2.640 2.530 2.570 0 -0.04(-1.53%)
Sep 27, 2013 2.700 2.720 2.600 2.610 0 -0.12(-4.40%)
Sep 26, 2013 2.680 2.830 2.650 2.730 0 +0.06(+2.25%)
Sep 25, 2013 2.600 2.700 2.540 2.670 0 +0.10(+3.89%)
Sep 24, 2013 2.480 2.590 2.460 2.570 0 +0.03(+1.18%)
Sep 23, 2013 2.580 2.600 2.500 2.540 0 -0.04(-1.55%)
Sep 20, 2013 2.660 2.680 2.580 2.580 0 -0.10(-3.73%)
Sep 19, 2013 2.700 2.700 2.630 2.680 0 +0.02(+0.75%)
Sep 18, 2013 2.710 2.740 2.630 2.660 0 -0.03(-1.12%)
Sep 17, 2013 2.610 2.740 2.590 2.690 0 +0.11(+4.26%)
Sep 16, 2013 2.660 2.640 2.560 2.580 0 -0.05(-1.90%)
Sep 13, 2013 2.600 2.712 2.600 2.630 0 +0.04(+1.54%)
Sep 12, 2013 2.790 2.800 2.570 2.590 0 -0.22(-7.83%)
Sep 11, 2013 2.540 2.830 2.540 2.810 1,238,282 +0.27(+10.63%)
Sep 10, 2013 2.580 2.610 2.490 2.540 0 -0.05(-1.93%)
Sep 09, 2013 2.700 2.750 2.520 2.590 0 -0.11(-4.07%)
Sep 06, 2013 2.720 2.742 2.600 2.700 0 +0.01(+0.37%)
Sep 05, 2013 2.860 2.860 2.670 2.690 0 -0.20(-6.92%)
Sep 04, 2013 2.840 2.920 2.810 2.890 0 +0.05(+1.76%)
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.