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 (%)
Feb 29, 2012 3.060 3.200 3.000 3.200 1,206,442 +0.15(+4.92%)
Feb 28, 2012 3.060 3.170 3.030 3.050 646,917 +0.00(+0.00%)
Feb 27, 2012 3.090 3.130 3.040 3.050 611,308 -0.07(-2.24%)
Feb 24, 2012 3.070 3.220 3.070 3.120 514,771 +0.03(+0.97%)
Feb 23, 2012 3.070 3.120 3.060 3.090 386,870 +0.04(+1.31%)
Feb 22, 2012 3.200 3.220 3.020 3.050 721,387 -0.16(-4.98%)
Feb 21, 2012 3.210 3.250 3.170 3.210 853,444 +0.06(+1.90%)
Feb 17, 2012 3.050 3.200 3.020 3.150 1,270,147 +0.15(+5.00%)
Feb 16, 2012 2.920 3.040 2.840 3.000 1,010,271 +0.10(+3.45%)
Feb 15, 2012 2.800 3.060 2.770 2.900 1,876,316 +0.10(+3.57%)
Feb 14, 2012 2.780 2.820 2.780 2.800 286,059 +0.00(+0.00%)
Feb 13, 2012 2.810 2.850 2.770 2.800 704,042 -0.01(-0.36%)
Feb 10, 2012 2.800 2.860 2.790 2.810 362,277 -0.02(-0.71%)
Feb 09, 2012 2.850 2.860 2.800 2.830 534,402 -0.03(-1.05%)
Feb 08, 2012 2.850 2.880 2.820 2.860 424,807 +0.03(+1.06%)
Feb 07, 2012 2.890 2.900 2.830 2.830 481,487 -0.03(-1.05%)
Feb 06, 2012 2.850 2.890 2.830 2.860 320,273 +0.01(+0.35%)
Feb 03, 2012 2.810 2.870 2.790 2.850 787,327 +0.09(+3.26%)
Feb 02, 2012 2.740 2.810 2.720 2.760 634,912 +0.01(+0.36%)
Feb 01, 2012 2.710 2.750 2.710 2.750 640,770 +0.03(+1.10%)
Jan 31, 2012 2.750 2.770 2.700 2.720 374,745 +0.00(+0.00%)
Jan 30, 2012 2.800 2.830 2.700 2.720 457,351 -0.10(-3.55%)
Jan 27, 2012 2.780 2.820 2.750 2.820 349,481 +0.03(+1.08%)
Jan 26, 2012 2.850 2.900 2.760 2.790 613,023 -0.07(-2.45%)
Jan 25, 2012 2.920 2.920 2.800 2.860 381,380 -0.02(-0.69%)
Jan 24, 2012 2.860 2.920 2.860 2.880 391,714 +0.02(+0.70%)
Jan 23, 2012 2.840 2.890 2.820 2.860 330,507 +0.01(+0.35%)
Jan 20, 2012 2.900 2.952 2.810 2.850 694,822 -0.09(-3.06%)
Jan 19, 2012 2.790 2.960 2.720 2.940 1,085,852 +0.14(+5.00%)
Jan 18, 2012 2.750 2.800 2.700 2.800 627,355 +0.06(+2.19%)
Jan 17, 2012 2.750 2.890 2.690 2.740 717,808 +0.01(+0.37%)
Jan 13, 2012 2.710 2.780 2.650 2.730 897,601 +0.02(+0.74%)
Jan 12, 2012 2.640 2.740 2.630 2.710 1,049,154 +0.08(+3.04%)
Jan 11, 2012 2.690 2.730 2.580 2.630 1,029,909 -0.06(-2.23%)
Jan 10, 2012 2.710 2.770 2.680 2.690 794,797 -0.03(-1.10%)
Jan 09, 2012 2.850 2.860 2.700 2.720 1,055,482 -0.13(-4.56%)
Jan 06, 2012 2.940 2.940 2.850 2.850 607,625 -0.09(-3.06%)
Jan 05, 2012 2.950 2.990 2.880 2.940 451,856 -0.03(-1.01%)
Jan 04, 2012 3.050 3.060 2.900 2.970 868,513 -0.04(-1.33%)
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%)
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.