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 (%)
Dec 31, 2004 6.637 6.637 6.397 6.472 47,470 -0.09(-1.37%)
Dec 30, 2004 6.592 6.599 6.517 6.562 44,403 +0.07(+1.16%)
Dec 29, 2004 6.749 6.749 6.472 6.487 136,677 -0.22(-3.24%)
Dec 28, 2004 6.787 6.787 6.659 6.704 98,141 +0.06(+0.90%)
Dec 27, 2004 6.794 6.809 6.562 6.644 100,007 -0.04(-0.67%)
Dec 23, 2004 6.697 6.742 6.674 6.689 140,411 +0.01(+0.22%)
Dec 22, 2004 6.749 6.749 6.674 6.674 151,478 -0.03(-0.45%)
Dec 21, 2004 6.599 6.757 6.225 6.704 179,747 +0.14(+2.17%)
Dec 20, 2004 6.749 6.764 6.509 6.562 404,431 -0.29(-4.27%)
Dec 17, 2004 6.974 7.342 6.599 6.854 411,365 -0.05(-0.76%)
Dec 16, 2004 6.674 6.989 6.532 6.907 1,384,776 +0.30(+4.54%)
Dec 15, 2004 6.674 6.712 6.524 6.607 394,031 +0.01(+0.11%)
Dec 14, 2004 6.509 6.689 6.322 6.599 580,045 +0.29(+4.64%)
Dec 13, 2004 6.285 6.375 6.225 6.307 257,887 +0.07(+1.08%)
Dec 10, 2004 6.337 6.427 6.217 6.240 178,280 -0.10(-1.54%)
Dec 09, 2004 6.449 6.449 6.277 6.337 49,737 -0.02(-0.35%)
Dec 08, 2004 6.524 6.524 6.262 6.359 312,024 -0.01(-0.12%)
Dec 07, 2004 6.375 6.434 6.262 6.367 214,683 +0.05(+0.83%)
Dec 06, 2004 6.434 6.442 6.300 6.314 249,086 -0.06(-0.94%)
Dec 03, 2004 6.487 6.487 6.330 6.375 120,942 -0.04(-0.58%)
Dec 02, 2004 6.524 6.562 6.345 6.412 234,818 -0.03(-0.47%)
Dec 01, 2004 6.509 6.584 6.375 6.442 153,212 +0.00(+0.00%)
Nov 30, 2004 6.554 6.629 6.442 6.442 226,684 -0.07(-1.04%)
Nov 29, 2004 6.322 6.539 6.300 6.509 265,620 +0.19(+2.97%)
Nov 26, 2004 6.397 6.419 6.322 6.322 38,536 -0.05(-0.82%)
Nov 24, 2004 6.389 6.419 6.270 6.375 146,411 +0.00(+0.00%)
Nov 23, 2004 6.341 6.449 6.300 6.375 347,494 +0.05(+0.83%)
Nov 22, 2004 6.247 6.367 6.127 6.322 250,419 +0.08(+1.32%)
Nov 19, 2004 6.090 6.569 6.000 6.240 430,433 +0.19(+3.23%)
Nov 18, 2004 5.790 6.112 5.655 6.045 1,046,749 +0.31(+5.36%)
Nov 17, 2004 5.647 5.797 5.625 5.737 548,843 +0.10(+1.86%)
Nov 16, 2004 5.625 5.662 5.535 5.632 1,653,197 -0.03(-0.53%)
Nov 15, 2004 5.587 5.700 5.400 5.662 1,045,282 +0.08(+1.48%)
Nov 12, 2004 5.250 5.580 5.250 5.580 1,916,551 +0.33(+6.29%)
Nov 11, 2004 5.235 5.284 5.220 5.250 912,472 +0.01(+0.14%)
Nov 10, 2004 5.242 5.257 5.137 5.242 345,627 +0.03(+0.58%)
Nov 09, 2004 5.242 5.250 5.205 5.212 232,951 -0.02(-0.43%)
Nov 08, 2004 5.242 5.265 5.220 5.235 861,134 -0.02(-0.29%)
Nov 05, 2004 5.250 5.250 5.130 5.250 133,610 +0.00(+0.00%)
Nov 04, 2004 5.145 5.257 5.010 5.250 417,632 +0.15(+2.94%)
Nov 03, 2004 5.242 5.287 5.010 5.100 229,484 -0.12(-2.30%)
Nov 02, 2004 5.265 5.265 5.175 5.220 130,143 -0.03(-0.57%)
Nov 01, 2004 5.272 5.325 5.137 5.250 335,093 -0.04(-0.85%)
Oct 29, 2004 4.725 5.617 4.500 5.295 2,615,539 +0.80(+17.86%)
Oct 28, 2004 4.410 4.500 4.387 4.492 201,615 +0.00(+0.00%)
Oct 27, 2004 4.425 4.500 4.350 4.492 122,009 +0.07(+1.53%)
Oct 26, 2004 4.316 4.425 4.162 4.425 74,405 +0.07(+1.55%)
Oct 25, 2004 4.410 4.410 4.275 4.357 28,268 -0.03(-0.68%)
Oct 22, 2004 4.342 4.387 4.275 4.387 47,870 +0.04(+0.86%)
Oct 21, 2004 4.365 4.372 4.215 4.350 45,736 +0.00(+0.00%)
Oct 20, 2004 4.252 4.350 4.170 4.350 51,737 -0.14(-3.17%)
Oct 19, 2004 4.522 4.522 4.290 4.492 29,869 +0.10(+2.22%)
Oct 18, 2004 4.312 4.470 4.290 4.395 53,070 -0.02(-0.51%)
Oct 15, 2004 4.380 4.425 4.275 4.417 36,002 +0.04(+0.86%)
Oct 14, 2004 4.350 4.380 4.207 4.380 21,601 -0.01(-0.17%)
Oct 13, 2004 4.335 4.425 4.207 4.387 27,735 +0.07(+1.74%)
Oct 12, 2004 4.350 4.350 4.222 4.312 9,200 -0.04(-0.86%)
Oct 11, 2004 4.320 4.350 4.237 4.350 14,801 +0.04(+0.87%)
Oct 08, 2004 4.425 4.425 4.312 4.312 12,801 -0.12(-2.71%)
Oct 07, 2004 4.338 4.432 4.245 4.432 25,868 +0.05(+1.20%)
Oct 06, 2004 4.402 4.402 4.312 4.380 14,267 +0.06(+1.39%)
Oct 05, 2004 4.365 4.395 4.230 4.320 17,068 -0.02(-0.35%)
Oct 04, 2004 4.350 4.410 4.327 4.335 15,734 +0.03(+0.70%)
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.