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, 2003 4.630 4.790 4.630 4.740 3,400 +0.11(+2.38%)
Dec 30, 2003 4.420 4.650 4.420 4.630 8,040 +0.14(+3.12%)
Dec 29, 2003 4.470 4.550 4.420 4.490 6,782 -0.01(-0.22%)
Dec 26, 2003 4.550 4.550 4.500 4.500 300 -0.12(-2.60%)
Dec 24, 2003 4.490 4.620 4.490 4.620 900 +0.03(+0.65%)
Dec 23, 2003 4.450 4.590 4.450 4.590 3,350 +0.18(+4.08%)
Dec 22, 2003 4.130 4.500 4.130 4.410 11,919 +0.16(+3.76%)
Dec 19, 2003 4.420 4.425 4.140 4.250 6,344 -0.13(-3.08%)
Dec 18, 2003 4.250 4.385 4.250 4.385 3,000 +0.04(+0.80%)
Dec 17, 2003 4.700 4.700 4.350 4.350 5,878 -0.40(-8.42%)
Dec 16, 2003 4.680 4.750 4.680 4.750 13,100 +0.18(+3.94%)
Dec 15, 2003 4.260 4.620 4.250 4.570 21,752 +0.27(+6.28%)
Dec 12, 2003 4.260 4.450 4.250 4.300 20,400 -0.05(-1.15%)
Dec 11, 2003 4.100 4.350 4.100 4.350 20,800 +0.25(+6.07%)
Dec 10, 2003 4.150 4.260 4.000 4.101 10,167 -0.16(-3.73%)
Dec 09, 2003 4.410 4.590 3.850 4.260 32,723 -0.17(-3.84%)
Dec 08, 2003 4.600 4.600 4.250 4.430 3,546 -0.12(-2.64%)
Dec 05, 2003 4.380 4.630 4.520 4.550 109,886 +0.17(+3.88%)
Dec 04, 2003 4.420 4.540 4.210 4.380 12,672 -0.05(-1.13%)
Dec 03, 2003 4.790 4.790 4.430 4.430 20,878 -0.36(-7.52%)
Dec 02, 2003 4.750 4.810 4.750 4.790 12,150 -0.03(-0.62%)
Dec 01, 2003 4.940 4.940 4.750 4.820 14,292 -0.17(-3.39%)
Nov 28, 2003 4.990 4.990 4.980 4.989 800 +0.01(+0.18%)
Nov 26, 2003 4.900 5.000 4.800 4.980 8,500 +0.19(+3.97%)
Nov 25, 2003 4.750 4.940 4.750 4.790 13,230 -0.04(-0.83%)
Nov 24, 2003 5.000 5.200 4.750 4.830 37,818 -0.17(-3.40%)
Nov 21, 2003 4.910 5.000 4.920 5.000 7,761 +0.09(+1.83%)
Nov 20, 2003 4.960 4.960 4.910 4.910 4,178 -0.01(-0.30%)
Nov 19, 2003 5.050 5.050 4.910 4.925 24,972 -0.03(-0.51%)
Nov 18, 2003 5.040 5.050 4.950 4.950 17,000 -0.05(-1.00%)
Nov 17, 2003 4.750 5.050 4.750 5.000 10,933 +0.24(+5.04%)
Nov 14, 2003 4.860 4.860 4.750 4.760 10,813 -0.17(-3.45%)
Nov 13, 2003 4.900 5.030 4.900 4.930 8,812 +0.05(+1.02%)
Nov 12, 2003 4.960 4.980 4.750 4.880 3,814 -0.11(-2.20%)
Nov 11, 2003 5.000 5.050 4.950 4.990 46,669 -0.01(-0.20%)
Nov 10, 2003 5.000 5.060 4.970 5.000 13,467 +0.00(+0.00%)
Nov 07, 2003 5.060 5.060 4.990 5.000 7,458 -0.02(-0.40%)
Nov 06, 2003 5.100 5.100 4.990 5.020 16,403 -0.02(-0.40%)
Nov 05, 2003 4.770 5.140 4.770 5.040 128,000 +0.19(+3.92%)
Nov 04, 2003 4.910 5.100 4.840 4.850 59,721 -0.03(-0.61%)
Nov 03, 2003 4.690 5.000 4.690 4.880 15,374 +0.00(+0.10%)
Oct 31, 2003 5.000 5.140 4.690 4.875 88,700 -0.28(-5.34%)
Oct 30, 2003 4.980 5.320 5.050 5.150 37,984 +0.17(+3.41%)
Oct 29, 2003 4.640 5.340 4.640 4.980 55,531 +0.37(+8.05%)
Oct 28, 2003 4.640 4.640 4.450 4.609 212,511 +0.16(+3.57%)
Oct 27, 2003 4.590 4.681 4.450 4.450 10,500 -0.13(-2.84%)
Oct 24, 2003 4.430 4.580 4.430 4.580 13,000 +0.08(+1.78%)
Oct 23, 2003 4.430 4.590 4.430 4.500 4,500 -0.05(-1.10%)
Oct 22, 2003 4.690 4.690 4.450 4.550 34,500 -0.06(-1.30%)
Oct 21, 2003 4.710 4.740 4.500 4.610 7,500 +0.02(+0.44%)
Oct 20, 2003 4.540 4.700 4.470 4.590 12,603 +0.15(+3.38%)
Oct 17, 2003 4.530 4.540 4.410 4.440 12,720 -0.11(-2.42%)
Oct 16, 2003 4.480 4.550 4.530 4.550 2,100 +0.07(+1.56%)
Oct 15, 2003 4.370 4.500 4.370 4.480 12,680 +0.10(+2.28%)
Oct 14, 2003 4.400 4.400 4.350 4.380 2,999 -0.02(-0.45%)
Oct 13, 2003 4.400 4.400 4.370 4.400 7,900 -0.01(-0.23%)
Oct 10, 2003 4.450 4.460 4.410 4.410 6,911 -0.04(-0.92%)
Oct 09, 2003 4.480 4.500 4.451 4.451 2,900 -0.02(-0.43%)
Oct 08, 2003 4.480 4.480 4.470 4.470 1,400 -0.02(-0.42%)
Oct 07, 2003 4.500 4.520 4.380 4.489 4,000 -0.01(-0.24%)
Oct 06, 2003 4.380 4.560 4.360 4.500 16,600 +0.04(+0.92%)
Oct 03, 2003 4.500 4.500 4.380 4.459 6,300 +0.01(+0.20%)
Oct 02, 2003 4.400 4.519 4.390 4.450 2,700 +0.06(+1.37%)
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.