Alaska Commun Sys (NQ: ALSK )

3.320 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.04 12.16 11.95 12.13 309,433 +0.13(+1.08%)
Mar 30, 2006 11.86 12.06 11.80 12.00 373,782 +0.14(+1.18%)
Mar 29, 2006 11.85 11.94 11.63 11.86 207,864 -0.18(-1.50%)
Mar 28, 2006 11.96 12.06 11.80 12.04 408,289 +0.02(+0.17%)
Mar 27, 2006 11.95 12.05 11.92 12.02 358,730 +0.02(+0.17%)
Mar 24, 2006 11.89 12.00 11.74 12.00 405,504 +0.13(+1.10%)
Mar 23, 2006 11.88 11.98 11.70 11.87 224,900 +0.03(+0.25%)
Mar 22, 2006 11.77 11.92 11.60 11.84 255,900 +0.04(+0.34%)
Mar 21, 2006 11.70 12.63 11.65 11.80 539,593 +0.10(+0.85%)
Mar 20, 2006 11.71 11.78 11.60 11.70 381,852 -0.04(-0.34%)
Mar 17, 2006 11.70 11.87 11.53 11.74 394,671 +0.09(+0.77%)
Mar 16, 2006 11.73 11.87 11.47 11.65 423,122 -0.02(-0.17%)
Mar 15, 2006 11.48 11.79 11.38 11.67 447,673 +0.22(+1.92%)
Mar 14, 2006 11.17 11.50 11.13 11.45 860,077 +0.30(+2.69%)
Mar 13, 2006 11.50 11.67 11.10 11.15 1,500,273 +0.07(+0.63%)
Mar 10, 2006 11.00 11.12 10.80 11.08 1,583,932 -0.07(-0.63%)
Mar 09, 2006 11.34 11.47 11.00 11.15 206,764 -0.14(-1.24%)
Mar 08, 2006 11.45 11.49 11.25 11.29 193,550 -0.16(-1.40%)
Mar 07, 2006 11.55 11.55 11.32 11.45 295,229 -0.08(-0.69%)
Mar 06, 2006 11.74 11.75 11.50 11.53 209,888 -0.15(-1.28%)
Mar 03, 2006 11.49 11.84 11.41 11.68 338,056 +0.15(+1.30%)
Mar 02, 2006 11.44 11.58 11.31 11.53 307,213 +0.15(+1.32%)
Mar 01, 2006 11.06 11.40 11.05 11.38 350,051 +0.33(+2.99%)
Feb 28, 2006 11.28 11.35 11.00 11.05 506,869 -0.23(-2.04%)
Feb 27, 2006 11.21 11.43 11.03 11.28 687,229 -0.28(-2.42%)
Feb 24, 2006 11.65 11.97 11.51 11.56 570,583 +0.09(+0.78%)
Feb 23, 2006 11.47 11.71 11.25 11.47 652,054 +0.00(+0.00%)
Feb 22, 2006 11.29 11.78 11.25 11.47 980,949 +0.22(+1.96%)
Feb 21, 2006 11.57 11.70 11.01 11.25 1,381,417 +0.62(+5.83%)
Feb 17, 2006 10.49 10.65 10.49 10.63 187,920 +0.09(+0.85%)
Feb 16, 2006 10.39 10.61 10.30 10.54 424,500 +0.13(+1.25%)
Feb 15, 2006 10.25 10.46 10.22 10.41 440,193 +0.12(+1.17%)
Feb 14, 2006 9.960 10.33 9.960 10.29 226,042 +0.33(+3.31%)
Feb 13, 2006 10.00 10.20 9.910 9.960 470,955 -0.10(-0.99%)
Feb 10, 2006 10.15 10.20 10.03 10.06 431,971 -0.05(-0.49%)
Feb 09, 2006 10.19 10.20 10.00 10.11 693,317 +0.30(+3.06%)
Feb 08, 2006 9.440 10.14 9.440 9.810 1,114,648 +0.39(+4.14%)
Feb 07, 2006 9.560 9.650 9.400 9.420 193,387 -0.11(-1.15%)
Feb 06, 2006 9.500 9.770 9.460 9.530 270,627 +0.03(+0.32%)
Feb 03, 2006 9.750 9.880 9.450 9.500 411,101 -0.31(-3.16%)
Feb 02, 2006 9.800 9.930 9.720 9.810 346,007 -0.02(-0.20%)
Feb 01, 2006 9.900 9.990 9.750 9.830 371,889 -0.06(-0.61%)
Jan 31, 2006 10.10 10.10 9.660 9.890 914,437 -0.26(-2.56%)
Jan 30, 2006 10.33 10.45 10.11 10.15 411,976 -0.22(-2.12%)
Jan 27, 2006 10.31 10.44 10.30 10.37 262,268 +0.05(+0.48%)
Jan 26, 2006 10.39 10.40 10.30 10.32 123,879 -0.05(-0.48%)
Jan 25, 2006 10.50 10.50 10.27 10.37 76,950 -0.11(-1.05%)
Jan 24, 2006 10.34 10.49 10.26 10.48 239,057 +0.12(+1.16%)
Jan 23, 2006 10.25 10.40 10.25 10.36 212,444 +0.10(+0.97%)
Jan 20, 2006 10.36 10.38 10.20 10.26 222,340 -0.06(-0.58%)
Jan 19, 2006 10.30 10.39 10.22 10.32 106,023 +0.03(+0.29%)
Jan 18, 2006 10.30 10.35 10.19 10.29 203,098 +0.01(+0.10%)
Jan 17, 2006 10.37 10.38 10.12 10.28 136,829 -0.09(-0.87%)
Jan 13, 2006 10.34 10.50 10.31 10.37 130,925 -0.05(-0.48%)
Jan 12, 2006 10.40 10.50 10.31 10.42 199,700 +0.04(+0.39%)
Jan 11, 2006 10.40 10.40 10.30 10.38 110,469 -0.01(-0.10%)
Jan 10, 2006 10.40 10.41 10.30 10.39 56,407 -0.03(-0.29%)
Jan 09, 2006 10.27 10.43 10.22 10.42 359,249 +0.09(+0.87%)
Jan 06, 2006 10.28 10.41 10.22 10.33 129,227 +0.05(+0.49%)
Jan 05, 2006 10.36 10.44 10.20 10.28 162,896 -0.13(-1.25%)
Jan 04, 2006 10.37 10.42 10.24 10.41 396,315 +0.12(+1.17%)
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.