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 (%)
Mar 30, 2012 2.843 2.889 2.789 2.807 584,311 -0.01(-0.32%)
Mar 29, 2012 2.889 2.889 2.798 2.816 579,871 -0.07(-2.52%)
Mar 28, 2012 2.953 2.971 2.880 2.889 489,934 -0.07(-2.46%)
Mar 27, 2012 3.043 3.043 2.962 2.962 440,878 -0.04(-1.49%)
Mar 26, 2012 3.025 3.043 2.980 3.007 656,653 -0.01(-0.30%)
Mar 23, 2012 3.016 3.087 2.962 3.016 587,264 +0.00(+0.00%)
Mar 22, 2012 3.016 3.016 2.962 3.016 654,006 +0.00(+0.00%)
Mar 21, 2012 2.989 3.025 2.944 3.016 429,387 +0.06(+2.13%)
Mar 20, 2012 2.863 3.016 2.845 2.953 1,152,658 +0.09(+3.13%)
Mar 19, 2012 3.016 3.016 2.854 2.863 642,924 -0.13(-4.20%)
Mar 16, 2012 2.899 3.043 2.881 2.989 2,064,538 +0.09(+3.10%)
Mar 15, 2012 2.854 2.899 2.836 2.899 730,575 +0.04(+1.57%)
Mar 14, 2012 2.845 2.872 2.818 2.854 335,287 -0.01(-0.31%)
Mar 13, 2012 2.809 2.872 2.792 2.863 790,839 +0.05(+1.92%)
Mar 12, 2012 2.854 2.908 2.782 2.809 920,223 -0.04(-1.26%)
Mar 09, 2012 2.800 2.872 2.764 2.845 959,435 +0.04(+1.60%)
Mar 08, 2012 2.818 2.863 2.764 2.800 512,053 +0.01(+0.32%)
Mar 07, 2012 2.962 2.962 2.782 2.791 1,139,047 -0.06(-2.20%)
Mar 06, 2012 2.944 2.944 2.702 2.854 1,421,575 -0.13(-4.22%)
Mar 05, 2012 3.087 3.087 2.953 2.980 2,108,667 -0.02(-0.60%)
Mar 02, 2012 2.962 3.348 2.917 2.998 4,234,738 +0.22(+8.09%)
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.