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 30, 2011 2.970 3.070 2.900 3.010 1,421,597 +0.04(+1.35%)
Dec 29, 2011 2.920 3.010 2.820 2.970 2,056,364 +0.06(+2.06%)
Dec 28, 2011 3.060 3.070 2.910 2.910 1,871,534 -0.23(-7.32%)
Dec 27, 2011 3.260 3.290 3.140 3.140 1,615,100 -0.15(-4.56%)
Dec 23, 2011 3.330 3.460 3.250 3.290 1,870,412 -1.10(-25.06%)
Dec 21, 2011 4.240 4.470 4.200 4.390 999,400 +0.12(+2.81%)
Dec 20, 2011 4.260 4.310 4.130 4.270 1,080,875 +0.05(+1.18%)
Dec 19, 2011 4.480 4.540 4.200 4.220 655,631 -0.27(-6.01%)
Dec 16, 2011 4.480 4.500 4.130 4.490 2,616,091 +0.03(+0.67%)
Dec 15, 2011 4.600 4.700 4.450 4.460 1,035,385 -0.08(-1.76%)
Dec 14, 2011 4.850 4.960 4.500 4.540 1,089,534 -0.32(-6.58%)
Dec 13, 2011 4.960 4.990 4.850 4.860 467,457 -0.04(-0.82%)
Dec 12, 2011 4.880 4.960 4.880 4.900 760,059 -0.01(-0.20%)
Dec 09, 2011 4.900 4.950 4.850 4.910 815,045 +0.03(+0.61%)
Dec 08, 2011 5.080 5.100 4.880 4.880 1,127,841 -0.24(-4.69%)
Dec 07, 2011 5.270 5.300 5.090 5.120 793,012 -0.14(-2.66%)
Dec 06, 2011 5.260 5.360 5.170 5.260 609,739 -0.04(-0.75%)
Dec 05, 2011 5.340 5.370 5.160 5.300 803,920 -0.03(-0.56%)
Dec 02, 2011 5.500 5.500 5.220 5.330 844,585 +0.07(+1.33%)
Dec 01, 2011 5.210 5.380 5.200 5.260 424,808 -0.09(-1.68%)
Nov 30, 2011 5.400 5.400 5.280 5.350 709,383 +0.05(+0.94%)
Nov 29, 2011 5.400 5.420 5.230 5.300 516,344 -0.08(-1.49%)
Nov 28, 2011 5.260 5.390 5.200 5.380 578,324 +0.24(+4.67%)
Nov 25, 2011 5.290 5.330 5.050 5.140 276,063 -0.17(-3.20%)
Nov 23, 2011 4.990 5.400 4.970 5.310 916,222 +0.30(+5.99%)
Nov 22, 2011 5.140 5.320 4.980 5.010 702,908 -0.36(-6.70%)
Nov 21, 2011 5.090 5.380 5.020 5.370 716,807 +0.18(+3.47%)
Nov 18, 2011 5.080 5.230 4.980 5.190 669,026 +0.21(+4.22%)
Nov 17, 2011 4.900 5.000 4.860 4.980 696,689 +0.06(+1.22%)
Nov 16, 2011 5.020 5.069 4.800 4.920 1,385,864 -0.12(-2.38%)
Nov 15, 2011 5.140 5.210 5.030 5.040 948,438 -0.09(-1.75%)
Nov 14, 2011 5.390 5.390 5.120 5.130 979,651 -0.17(-3.21%)
Nov 11, 2011 4.910 5.330 4.850 5.300 2,118,973 +0.47(+9.73%)
Nov 10, 2011 5.510 5.590 4.800 4.830 3,367,398 -0.47(-8.87%)
Nov 09, 2011 6.250 6.250 4.970 5.300 7,347,175 -2.08(-28.18%)
Nov 08, 2011 7.100 7.440 7.000 7.380 592,200 +0.38(+5.43%)
Nov 07, 2011 7.720 7.820 6.970 7.000 1,343,105 -0.70(-9.09%)
Nov 04, 2011 7.750 7.750 7.600 7.700 765,095 -0.14(-1.79%)
Nov 03, 2011 7.610 7.850 7.390 7.840 866,512 +0.26(+3.43%)
Nov 02, 2011 7.240 7.590 7.030 7.580 1,276,549 +0.48(+6.76%)
Nov 01, 2011 6.930 7.188 6.780 7.100 802,315 +0.03(+0.42%)
Oct 31, 2011 6.975 7.120 6.900 7.070 691,399 +0.07(+1.00%)
Oct 28, 2011 6.590 7.010 6.500 7.000 1,175,676 +0.41(+6.22%)
Oct 27, 2011 6.500 6.690 6.410 6.590 1,097,692 +0.27(+4.27%)
Oct 26, 2011 6.260 6.350 6.080 6.320 720,823 +0.14(+2.27%)
Oct 25, 2011 6.200 6.260 6.160 6.180 479,328 -0.08(-1.28%)
Oct 24, 2011 6.250 6.380 6.150 6.260 1,087,118 -0.03(-0.48%)
Oct 21, 2011 6.470 6.500 6.210 6.290 781,765 -0.06(-0.94%)
Oct 20, 2011 6.610 6.610 6.340 6.350 465,973 -0.12(-1.85%)
Oct 19, 2011 6.590 6.640 6.440 6.470 434,530 +0.04(+0.62%)
Oct 18, 2011 6.350 6.460 6.250 6.430 451,707 +0.12(+1.90%)
Oct 17, 2011 6.280 6.360 6.250 6.310 403,225 -0.04(-0.63%)
Oct 14, 2011 6.600 6.670 6.330 6.350 631,332 -0.16(-2.46%)
Oct 13, 2011 6.400 6.510 6.320 6.510 281,917 +0.06(+0.93%)
Oct 12, 2011 6.330 6.450 6.270 6.450 477,219 +0.19(+3.04%)
Oct 11, 2011 6.240 6.260 6.200 6.260 500,694 +0.04(+0.56%)
Oct 10, 2011 6.130 6.240 6.090 6.225 409,522 +0.15(+2.55%)
Oct 07, 2011 6.380 6.420 6.050 6.070 524,423 -0.32(-5.01%)
Oct 06, 2011 6.480 6.520 6.230 6.390 577,236 -0.09(-1.39%)
Oct 05, 2011 6.100 6.490 6.080 6.480 902,885 +0.41(+6.75%)
Oct 04, 2011 5.820 6.080 5.590 6.070 1,113,581 +0.16(+2.71%)
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.