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 30, 2012 3.120 3.170 3.060 3.080 532,501 -0.01(-0.32%)
Mar 29, 2012 3.170 3.170 3.070 3.090 528,455 -0.08(-2.52%)
Mar 28, 2012 3.240 3.260 3.160 3.170 446,493 -0.13(-3.94%)
Mar 27, 2012 3.390 3.390 3.300 3.300 395,699 -0.05(-1.49%)
Mar 26, 2012 3.370 3.390 3.320 3.350 589,362 -0.01(-0.30%)
Mar 23, 2012 3.360 3.440 3.300 3.360 527,084 +0.00(+0.00%)
Mar 22, 2012 3.360 3.360 3.300 3.360 586,986 +0.00(+0.00%)
Mar 21, 2012 3.330 3.370 3.280 3.360 385,385 +0.07(+2.13%)
Mar 20, 2012 3.190 3.360 3.170 3.290 1,034,538 +0.10(+3.13%)
Mar 19, 2012 3.360 3.360 3.180 3.190 577,040 -0.14(-4.20%)
Mar 16, 2012 3.230 3.390 3.210 3.330 1,852,972 +0.10(+3.10%)
Mar 15, 2012 3.180 3.230 3.160 3.230 655,709 +0.05(+1.57%)
Mar 14, 2012 3.170 3.200 3.140 3.180 300,928 -0.01(-0.31%)
Mar 13, 2012 3.130 3.200 3.111 3.190 709,797 +0.06(+1.92%)
Mar 12, 2012 3.180 3.240 3.100 3.130 825,922 -0.04(-1.26%)
Mar 09, 2012 3.120 3.200 3.080 3.170 861,116 +0.05(+1.60%)
Mar 08, 2012 3.140 3.190 3.080 3.120 459,580 +0.01(+0.32%)
Mar 07, 2012 3.300 3.300 3.100 3.110 1,022,322 -0.07(-2.20%)
Mar 06, 2012 3.280 3.280 3.010 3.180 1,275,897 -0.14(-4.22%)
Mar 05, 2012 3.440 3.440 3.290 3.320 1,892,578 -0.02(-0.60%)
Mar 02, 2012 3.300 3.730 3.250 3.340 3,800,777 +0.25(+8.09%)
Mar 01, 2012 3.170 3.180 3.080 3.090 648,358 -0.11(-3.44%)
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%)
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.