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, 2009 5.962 5.985 5.985 5.985 359,095 +0.04(+0.76%)
Dec 30, 2009 6.112 6.112 5.670 5.940 1,071,289 -0.19(-3.06%)
Dec 29, 2009 6.554 6.554 6.097 6.127 958,546 -0.50(-7.58%)
Dec 28, 2009 6.569 6.697 6.460 6.629 922,023 +0.10(+1.61%)
Dec 24, 2009 6.397 6.524 6.397 6.524 443,904 +0.16(+2.59%)
Dec 23, 2009 6.202 6.382 6.202 6.359 625,468 +0.16(+2.66%)
Dec 22, 2009 6.082 6.217 6.075 6.195 462,575 +0.10(+1.72%)
Dec 21, 2009 6.075 6.180 6.007 6.090 527,044 +0.05(+0.87%)
Dec 18, 2009 6.045 6.075 5.947 6.037 863,066 +0.04(+0.75%)
Dec 17, 2009 6.000 6.120 5.917 5.992 518,767 -0.02(-0.25%)
Dec 16, 2009 6.135 6.150 6.007 6.007 554,603 -0.07(-1.11%)
Dec 15, 2009 6.067 6.142 6.015 6.075 556,910 +0.02(+0.37%)
Dec 14, 2009 6.037 6.090 5.970 6.052 490,034 +0.01(+0.25%)
Dec 11, 2009 5.985 6.037 5.962 6.037 411,731 +0.07(+1.26%)
Dec 10, 2009 6.127 6.127 5.932 5.962 475,408 -0.13(-2.09%)
Dec 09, 2009 6.112 6.150 6.007 6.090 601,030 +0.00(+0.00%)
Dec 08, 2009 6.015 6.150 6.015 6.090 386,350 +0.05(+0.87%)
Dec 07, 2009 6.000 6.142 5.962 6.037 671,755 +0.05(+0.88%)
Dec 04, 2009 6.037 6.112 5.902 5.985 550,688 +0.07(+1.14%)
Dec 03, 2009 5.925 6.037 5.910 5.917 762,036 +0.03(+0.51%)
Dec 02, 2009 5.677 5.895 5.670 5.887 764,365 +0.19(+3.43%)
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.