Alaska Commun Sys (NQ: ALSK )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.950 5.100 4.650 4.790 9,000 -0.06(-1.26%)
Mar 30, 2004 4.610 5.000 4.600 4.851 5,900 +0.10(+2.13%)
Mar 29, 2004 4.600 4.800 4.500 4.750 14,200 +0.03(+0.64%)
Mar 26, 2004 4.580 4.730 4.300 4.720 7,700 +0.17(+3.74%)
Mar 25, 2004 4.450 4.550 4.310 4.550 5,900 +0.09(+2.02%)
Mar 24, 2004 4.410 4.460 4.410 4.460 3,000 -0.04(-0.89%)
Mar 23, 2004 4.320 4.500 4.320 4.500 5,600 +0.00(+0.00%)
Mar 22, 2004 4.450 4.500 4.210 4.500 6,200 -0.01(-0.22%)
Mar 19, 2004 4.500 4.510 4.499 4.510 5,300 -0.02(-0.44%)
Mar 18, 2004 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Mar 17, 2004 4.530 4.530 4.530 4.530 600 +0.01(+0.20%)
Mar 16, 2004 4.521 4.521 4.521 4.521 200 +0.02(+0.47%)
Mar 15, 2004 4.510 4.510 4.450 4.500 10,700 +0.00(+0.00%)
Mar 12, 2004 4.540 4.620 4.500 4.500 7,600 -0.03(-0.66%)
Mar 11, 2004 4.520 4.610 4.510 4.530 10,100 +0.07(+1.57%)
Mar 10, 2004 4.310 4.560 4.310 4.460 11,800 +0.02(+0.45%)
Mar 09, 2004 4.450 4.450 4.310 4.440 2,600 -0.06(-1.33%)
Mar 08, 2004 4.700 4.700 4.450 4.500 19,000 -0.12(-2.60%)
Mar 05, 2004 4.745 4.745 4.620 4.620 2,600 -0.17(-3.55%)
Mar 04, 2004 4.600 4.790 4.600 4.790 7,200 +0.08(+1.70%)
Mar 03, 2004 4.540 4.750 4.500 4.710 15,200 +0.21(+4.64%)
Mar 02, 2004 4.300 4.550 4.300 4.501 6,400 +0.06(+1.37%)
Mar 01, 2004 4.300 4.520 4.300 4.440 3,200 +0.10(+2.30%)
Feb 27, 2004 4.300 4.350 4.150 4.340 24,600 +0.04(+0.93%)
Feb 26, 2004 4.390 4.390 4.300 4.300 300 +0.05(+1.18%)
Feb 25, 2004 4.300 4.340 4.250 4.250 800 -0.05(-1.16%)
Feb 24, 2004 4.390 4.390 4.300 4.300 2,700 -0.05(-1.15%)
Feb 23, 2004 4.469 4.469 4.250 4.350 2,800 -0.09(-2.03%)
Feb 20, 2004 4.350 4.440 4.350 4.440 1,500 +0.03(+0.68%)
Feb 19, 2004 4.330 4.440 4.330 4.410 1,500 +0.08(+1.85%)
Feb 18, 2004 4.450 4.450 4.330 4.330 1,800 -0.12(-2.70%)
Feb 17, 2004 4.450 4.450 4.450 4.450 500 +0.00(+0.00%)
Feb 13, 2004 4.460 4.490 4.340 4.450 8,900 -0.01(-0.22%)
Feb 12, 2004 4.450 4.490 4.450 4.460 3,900 -0.04(-0.89%)
Feb 11, 2004 4.650 4.660 4.500 4.500 2,500 -0.05(-1.10%)
Feb 10, 2004 4.480 4.650 4.480 4.550 1,700 +0.07(+1.56%)
Feb 09, 2004 4.570 4.570 4.480 4.480 200 -0.01(-0.22%)
Feb 06, 2004 4.500 4.550 4.450 4.490 4,400 +0.00(+0.00%)
Feb 05, 2004 4.470 4.490 4.470 4.490 4,100 +0.04(+0.90%)
Feb 04, 2004 4.430 4.450 4.430 4.450 5,100 +0.00(+0.00%)
Feb 03, 2004 4.350 4.450 4.350 4.450 28,200 +0.07(+1.60%)
Feb 02, 2004 4.350 4.560 4.350 4.380 10,800 +0.03(+0.69%)
Jan 30, 2004 4.430 4.900 4.250 4.350 15,100 -0.10(-2.25%)
Jan 29, 2004 4.450 4.450 4.450 4.450 200 -0.05(-1.11%)
Jan 28, 2004 4.440 4.500 4.440 4.500 5,400 +0.07(+1.58%)
Jan 27, 2004 4.350 4.430 4.350 4.430 20,800 +0.08(+1.82%)
Jan 26, 2004 4.450 4.459 4.350 4.351 2,100 -0.10(-2.22%)
Jan 23, 2004 4.450 4.460 4.330 4.450 2,300 +0.10(+2.30%)
Jan 22, 2004 4.400 4.500 4.340 4.350 11,800 -0.05(-1.14%)
Jan 21, 2004 4.360 4.400 4.360 4.400 2,800 +0.02(+0.46%)
Jan 20, 2004 4.310 4.430 4.310 4.380 4,700 +0.03(+0.69%)
Jan 16, 2004 4.300 4.350 4.240 4.350 2,400 +0.06(+1.40%)
Jan 15, 2004 4.330 4.340 4.040 4.290 8,740 -0.11(-2.50%)
Jan 14, 2004 4.300 4.400 4.300 4.400 1,600 -0.02(-0.45%)
Jan 13, 2004 4.420 4.430 4.240 4.420 5,400 +0.00(+0.00%)
Jan 12, 2004 4.450 4.580 4.220 4.420 9,426 -0.13(-2.86%)
Jan 09, 2004 4.450 4.610 4.300 4.550 2,126 -0.06(-1.30%)
Jan 08, 2004 4.650 4.690 4.150 4.610 33,743 -0.11(-2.33%)
Jan 07, 2004 4.810 4.810 4.501 4.720 18,000 -0.08(-1.67%)
Jan 06, 2004 4.800 4.800 4.600 4.800 7,600 +0.05(+1.05%)
Jan 05, 2004 4.700 4.850 4.500 4.750 5,100 -0.04(-0.84%)
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.