Alaska Commun Sys (NQ: ALSK )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 1.900 1.910 1.879 1.890 94,215 +0.00(+0.00%)
Apr 29, 2014 1.870 1.930 1.870 1.890 257,815 +0.03(+1.61%)
Apr 28, 2014 1.870 1.880 1.850 1.860 100,417 +0.01(+0.54%)
Apr 25, 2014 1.880 1.900 1.850 1.850 180,329 -0.02(-1.07%)
Apr 24, 2014 1.890 1.900 1.840 1.870 367,670 -0.02(-1.06%)
Apr 23, 2014 1.880 1.922 1.870 1.890 386,218 +0.00(+0.00%)
Apr 22, 2014 1.880 1.910 1.870 1.890 259,157 +0.00(+0.00%)
Apr 21, 2014 1.880 1.900 1.870 1.890 278,828 +0.00(+0.00%)
Apr 17, 2014 1.890 1.890 1.890 1.890 270,300 +0.01(+0.53%)
Apr 16, 2014 1.890 1.920 1.875 1.880 123,559 -0.01(-0.53%)
Apr 15, 2014 1.880 1.900 1.870 1.890 363,810 +0.00(+0.00%)
Apr 14, 2014 1.880 1.905 1.880 1.890 278,786 +0.01(+0.53%)
Apr 11, 2014 1.890 1.910 1.880 1.880 244,934 -0.01(-0.53%)
Apr 10, 2014 1.870 1.910 1.870 1.890 274,487 +0.01(+0.53%)
Apr 09, 2014 1.940 1.950 1.870 1.880 412,027 -0.06(-3.09%)
Apr 08, 2014 1.890 1.950 1.880 1.940 185,702 +0.06(+3.19%)
Apr 07, 2014 1.900 1.900 1.860 1.880 252,997 -0.03(-1.57%)
Apr 04, 2014 1.950 1.950 1.880 1.910 239,672 -0.03(-1.55%)
Apr 03, 2014 1.980 2.000 1.940 1.940 146,845 -0.02(-1.02%)
Apr 02, 2014 1.990 2.031 1.960 1.960 196,934 -0.02(-1.01%)
Apr 01, 2014 1.910 1.980 1.900 1.980 391,037 +0.05(+2.59%)
Mar 31, 2014 1.920 1.930 1.870 1.930 314,608 +0.01(+0.52%)
Mar 28, 2014 1.890 1.920 1.880 1.920 182,172 +0.03(+1.59%)
Mar 27, 2014 1.920 1.930 1.870 1.890 399,489 -0.04(-2.07%)
Mar 26, 2014 1.940 1.980 1.912 1.930 403,612 +0.00(+0.00%)
Mar 25, 2014 1.910 1.940 1.900 1.930 344,207 +0.02(+1.05%)
Mar 24, 2014 1.900 1.930 1.900 1.910 261,202 +0.01(+0.53%)
Mar 21, 2014 1.920 1.930 1.890 1.900 944,541 -0.01(-0.52%)
Mar 20, 2014 1.910 1.940 1.890 1.910 339,743 +0.00(+0.00%)
Mar 19, 2014 1.900 1.940 1.892 1.910 309,338 +0.02(+1.06%)
Mar 18, 2014 1.870 1.900 1.850 1.890 364,999 +0.03(+1.61%)
Mar 17, 2014 1.890 1.930 1.840 1.860 609,947 -0.03(-1.59%)
Mar 14, 2014 1.950 1.950 1.860 1.890 502,211 -0.04(-2.07%)
Mar 13, 2014 1.960 1.961 1.890 1.930 478,660 -0.01(-0.52%)
Mar 12, 2014 1.930 1.970 1.880 1.940 997,480 +0.01(+0.52%)
Mar 11, 2014 2.080 2.090 1.920 1.930 1,424,913 -0.16(-7.66%)
Mar 10, 2014 2.130 2.160 2.050 2.090 890,169 -0.04(-1.88%)
Mar 07, 2014 2.290 2.310 2.090 2.130 2,946,090 -0.42(-16.47%)
Mar 06, 2014 2.400 2.700 2.385 2.550 1,900,910 +0.21(+8.97%)
Mar 05, 2014 2.220 2.380 2.220 2.340 773,717 +0.13(+5.88%)
Mar 04, 2014 2.210 2.250 2.190 2.210 336,887 +0.01(+0.45%)
Mar 03, 2014 2.170 2.200 2.160 2.200 248,172 +0.01(+0.46%)
Feb 28, 2014 2.150 2.200 2.150 2.190 228,580 +0.03(+1.39%)
Feb 27, 2014 2.160 2.190 2.150 2.160 194,328 -0.01(-0.46%)
Feb 26, 2014 2.150 2.195 2.140 2.170 161,386 +0.01(+0.46%)
Feb 25, 2014 2.220 2.230 2.120 2.160 432,129 -0.03(-1.37%)
Feb 24, 2014 2.190 2.220 2.180 2.190 284,647 +0.01(+0.46%)
Feb 21, 2014 2.170 2.217 2.170 2.180 233,063 -0.02(-0.91%)
Feb 20, 2014 2.180 2.220 2.180 2.200 158,252 +0.02(+0.92%)
Feb 19, 2014 2.190 2.210 2.180 2.180 163,234 -0.03(-1.36%)
Feb 18, 2014 2.210 2.240 2.200 2.210 206,832 +0.00(+0.00%)
Feb 14, 2014 2.240 2.210 2.210 2.210 196,600 -0.02(-0.90%)
Feb 13, 2014 2.200 2.250 2.200 2.230 202,765 +0.02(+0.90%)
Feb 12, 2014 2.180 2.230 2.180 2.210 220,968 +0.03(+1.38%)
Feb 11, 2014 2.170 2.200 2.140 2.180 239,809 +0.02(+0.93%)
Feb 10, 2014 2.180 2.180 2.120 2.160 256,978 -0.01(-0.46%)
Feb 07, 2014 2.190 2.210 2.150 2.170 154,068 +0.01(+0.46%)
Feb 06, 2014 2.120 2.200 2.090 2.160 370,542 +0.06(+2.86%)
Feb 05, 2014 2.130 2.130 2.090 2.100 526,781 -0.02(-0.94%)
Feb 04, 2014 2.170 2.200 2.120 2.120 318,933 +0.00(+0.00%)
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.