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 30, 2015 1.841 1.888 1.822 1.831 74,444 -0.02(-1.03%)
Nov 27, 2015 1.746 1.879 1.746 1.850 102,654 +0.10(+5.43%)
Nov 25, 2015 1.765 1.755 1.755 1.755 171,830 -0.05(-2.65%)
Nov 24, 2015 1.812 1.860 1.765 1.803 212,099 -0.03(-1.56%)
Nov 23, 2015 1.850 1.889 1.812 1.831 176,877 -0.04(-2.04%)
Nov 20, 2015 1.879 1.898 1.870 1.870 44,411 +0.00(+0.00%)
Nov 19, 2015 1.870 1.927 1.850 1.870 186,899 -0.02(-1.01%)
Nov 18, 2015 1.951 1.951 1.870 1.889 140,150 -0.04(-1.98%)
Nov 17, 2015 1.955 1.955 1.898 1.927 109,653 -0.03(-1.46%)
Nov 16, 2015 1.994 2.003 1.927 1.955 108,740 -0.07(-3.30%)
Nov 13, 2015 2.070 2.089 2.003 2.022 172,185 -0.04(-1.85%)
Nov 12, 2015 2.098 2.118 2.060 2.060 86,665 -0.04(-1.82%)
Nov 11, 2015 2.156 2.156 2.079 2.098 102,238 -0.04(-1.79%)
Nov 10, 2015 2.127 2.184 2.118 2.137 89,387 +0.01(+0.45%)
Nov 09, 2015 2.118 2.146 2.079 2.127 89,005 -0.01(-0.45%)
Nov 06, 2015 2.222 2.222 2.118 2.137 317,856 -0.09(-3.86%)
Nov 05, 2015 2.232 2.289 2.203 2.222 135,063 +0.02(+0.87%)
Nov 04, 2015 2.242 2.270 2.203 2.203 215,447 -0.03(-1.28%)
Nov 03, 2015 2.213 2.258 2.213 2.232 97,040 +0.00(+0.00%)
Nov 02, 2015 2.165 2.270 2.165 2.232 63,447 +0.05(+2.18%)
Oct 30, 2015 2.213 2.222 2.146 2.184 150,250 -0.01(-0.43%)
Oct 29, 2015 2.251 2.261 2.194 2.194 52,048 -0.06(-2.54%)
Oct 28, 2015 2.175 2.261 2.175 2.251 242,563 +0.06(+2.61%)
Oct 27, 2015 2.232 2.242 2.165 2.194 183,067 -0.04(-1.71%)
Oct 26, 2015 2.270 2.318 2.165 2.232 194,716 -0.07(-2.90%)
Oct 23, 2015 2.337 2.337 2.251 2.299 134,673 -0.03(-1.23%)
Oct 22, 2015 2.327 2.337 2.299 2.327 120,762 +0.01(+0.41%)
Oct 21, 2015 2.356 2.356 2.308 2.318 57,238 -0.03(-1.22%)
Oct 20, 2015 2.346 2.356 2.327 2.346 74,859 +0.01(+0.41%)
Oct 19, 2015 2.327 2.337 2.289 2.337 119,836 +0.01(+0.41%)
Oct 16, 2015 2.366 2.366 2.299 2.327 43,079 -0.04(-1.61%)
Oct 15, 2015 2.308 2.366 2.299 2.366 83,323 +0.06(+2.48%)
Oct 14, 2015 2.327 2.337 2.289 2.308 52,600 -0.03(-1.22%)
Oct 13, 2015 2.346 2.375 2.327 2.337 98,124 -0.01(-0.41%)
Oct 12, 2015 2.375 2.375 2.318 2.346 44,687 -0.01(-0.40%)
Oct 09, 2015 2.366 2.366 2.318 2.356 159,767 -0.01(-0.40%)
Oct 08, 2015 2.327 2.375 2.311 2.366 265,662 +0.04(+1.64%)
Oct 07, 2015 2.203 2.337 2.194 2.327 357,920 +0.13(+6.09%)
Oct 06, 2015 2.146 2.194 2.137 2.194 97,217 +0.03(+1.32%)
Oct 05, 2015 2.127 2.175 2.098 2.165 97,429 +0.05(+2.25%)
Oct 02, 2015 2.079 2.146 2.013 2.118 195,611 +0.01(+0.45%)
Oct 01, 2015 2.079 2.137 2.079 2.108 147,916 +0.02(+0.91%)
Sep 30, 2015 2.041 2.113 2.041 2.089 119,869 +0.03(+1.39%)
Sep 29, 2015 2.051 2.079 2.022 2.060 139,272 -0.01(-0.46%)
Sep 28, 2015 2.098 2.098 2.041 2.070 129,645 -0.03(-1.36%)
Sep 25, 2015 2.108 2.108 2.032 2.098 103,763 -0.01(-0.45%)
Sep 24, 2015 2.089 2.118 2.041 2.108 151,647 +0.01(+0.45%)
Sep 23, 2015 2.089 2.118 2.060 2.098 132,800 +0.00(+0.00%)
Sep 22, 2015 2.137 2.146 2.060 2.098 108,120 -0.04(-1.79%)
Sep 21, 2015 2.175 2.175 2.137 2.137 112,394 -0.05(-2.18%)
Sep 18, 2015 2.137 2.184 2.137 2.184 197,041 +0.02(+0.88%)
Sep 17, 2015 2.165 2.203 2.146 2.165 68,028 -0.03(-1.30%)
Sep 16, 2015 2.156 2.203 2.137 2.194 133,933 +0.02(+0.88%)
Sep 15, 2015 2.127 2.194 2.127 2.175 165,794 +0.05(+2.24%)
Sep 14, 2015 2.184 2.194 2.127 2.127 46,714 -0.07(-3.04%)
Sep 11, 2015 2.175 2.213 2.120 2.194 103,055 +0.01(+0.44%)
Sep 10, 2015 2.165 2.222 2.127 2.184 226,495 -0.01(-0.43%)
Sep 09, 2015 2.175 2.222 2.118 2.194 124,406 +0.01(+0.44%)
Sep 08, 2015 2.184 2.194 2.060 2.184 135,115 +0.01(+0.44%)
Sep 04, 2015 2.108 2.175 2.175 2.175 155,266 +0.03(+1.33%)
Sep 03, 2015 2.127 2.146 2.098 2.146 103,070 +0.02(+0.90%)
Sep 02, 2015 2.118 2.146 2.098 2.127 131,415 +0.01(+0.45%)
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.