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, 2012 1.980 1.980 1.930 1.930 608,249 -0.05(-2.53%)
Dec 28, 2012 1.980 2.000 1.970 1.980 327,271 -0.02(-1.00%)
Dec 27, 2012 2.000 2.020 1.990 2.000 262,284 -0.01(-0.50%)
Dec 26, 2012 2.020 2.070 2.000 2.010 241,887 -0.01(-0.50%)
Dec 24, 2012 2.130 2.130 2.000 2.020 150,660 -0.11(-5.16%)
Dec 21, 2012 2.000 2.130 1.980 2.130 778,563 +0.10(+4.93%)
Dec 20, 2012 2.020 2.098 2.020 2.030 452,290 +0.01(+0.50%)
Dec 19, 2012 2.090 2.130 2.020 2.020 584,614 -0.08(-3.81%)
Dec 18, 2012 2.030 2.100 2.010 2.100 449,244 +0.08(+3.96%)
Dec 17, 2012 1.970 2.050 1.970 2.020 324,966 +0.01(+0.50%)
Dec 14, 2012 2.000 2.050 2.000 2.010 278,087 +0.01(+0.50%)
Dec 13, 2012 1.970 2.040 1.970 2.000 230,722 +0.01(+0.50%)
Dec 12, 2012 1.980 2.010 1.950 1.990 222,588 +0.02(+1.02%)
Dec 11, 2012 2.000 2.030 1.950 1.970 324,831 -0.03(-1.50%)
Dec 10, 2012 2.030 2.050 2.000 2.000 289,525 -0.05(-2.44%)
Dec 07, 2012 2.070 2.080 2.030 2.050 195,158 -0.02(-0.97%)
Dec 06, 2012 2.100 2.120 2.050 2.070 227,304 -0.07(-3.27%)
Dec 05, 2012 2.180 2.211 2.110 2.140 226,107 -0.07(-3.17%)
Dec 04, 2012 2.220 2.250 2.200 2.210 267,782 +0.00(+0.00%)
Nov 30, 2012 2.200 2.230 2.160 2.210 202,367 +0.03(+1.38%)
Nov 29, 2012 2.160 2.230 2.110 2.180 759,304 +0.02(+0.93%)
Nov 28, 2012 2.070 2.190 2.060 2.160 571,736 +0.07(+3.35%)
Nov 27, 2012 2.030 2.100 2.020 2.090 334,490 +0.02(+0.97%)
Nov 26, 2012 1.990 2.090 1.980 2.070 438,409 +0.10(+5.08%)
Nov 23, 2012 1.990 2.000 1.970 1.970 107,869 -0.01(-0.51%)
Nov 21, 2012 1.950 1.990 1.930 1.980 316,952 +0.04(+2.06%)
Nov 20, 2012 1.950 1.975 1.920 1.940 1,528,785 +0.00(+0.00%)
Nov 19, 2012 1.920 1.950 1.910 1.940 285,470 +0.01(+0.52%)
Nov 16, 2012 1.920 1.930 1.900 1.930 324,298 +0.01(+0.52%)
Nov 15, 2012 1.930 1.950 1.920 1.920 385,915 -0.02(-1.03%)
Nov 14, 2012 1.930 1.950 1.930 1.940 341,728 +0.02(+1.04%)
Nov 13, 2012 1.920 1.960 1.920 1.920 495,876 -0.02(-1.03%)
Nov 12, 2012 1.910 1.950 1.910 1.940 533,830 +0.03(+1.57%)
Nov 09, 2012 1.950 1.960 1.910 1.910 908,463 -0.05(-2.55%)
Nov 08, 2012 1.990 2.000 1.950 1.960 468,066 -0.02(-1.01%)
Nov 07, 2012 2.000 2.000 1.960 1.980 332,093 -0.02(-1.00%)
Nov 06, 2012 1.993 2.010 1.950 2.000 760,985 -0.01(-0.50%)
Nov 05, 2012 2.070 2.100 1.980 2.010 793,994 -0.05(-2.43%)
Nov 02, 2012 2.050 2.210 1.950 2.060 1,699,880 -0.25(-10.82%)
Nov 01, 2012 2.300 2.310 2.270 2.310 211,796 +0.01(+0.43%)
Oct 31, 2012 2.300 2.310 2.270 2.300 257,322 +0.00(+0.00%)
Oct 26, 2012 2.300 2.300 2.300 2.300 181,700 +0.01(+0.44%)
Oct 25, 2012 2.270 2.310 2.270 2.290 145,480 +0.02(+0.88%)
Oct 24, 2012 2.310 2.310 2.250 2.270 142,356 -0.02(-0.87%)
Oct 23, 2012 2.260 2.300 2.260 2.290 178,147 -0.02(-0.86%)
Oct 19, 2012 2.280 2.320 2.280 2.310 148,990 +0.02(+0.87%)
Oct 18, 2012 2.310 2.350 2.270 2.290 476,605 -0.05(-2.14%)
Oct 17, 2012 2.340 2.350 2.260 2.340 231,408 +0.03(+1.30%)
Oct 16, 2012 2.280 2.320 2.270 2.310 159,231 +0.03(+1.32%)
Oct 15, 2012 2.250 2.300 2.250 2.280 228,326 +0.01(+0.44%)
Oct 12, 2012 2.340 2.340 2.270 2.270 197,653 -0.05(-2.16%)
Oct 11, 2012 2.300 2.330 2.270 2.320 438,965 +0.01(+0.43%)
Oct 10, 2012 2.320 2.330 2.280 2.310 367,067 -0.01(-0.43%)
Oct 09, 2012 2.290 2.340 2.260 2.320 484,962 +0.03(+1.31%)
Oct 08, 2012 2.350 2.350 2.270 2.290 177,177 -0.05(-2.14%)
Oct 05, 2012 2.310 2.350 2.290 2.340 220,402 +0.02(+0.86%)
Oct 04, 2012 2.340 2.360 2.280 2.320 322,173 -0.02(-0.85%)
Oct 03, 2012 2.310 2.350 2.290 2.340 349,802 +0.01(+0.43%)
Oct 02, 2012 2.290 2.340 2.250 2.330 636,961 +0.01(+0.43%)
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.