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 (%)
Apr 30, 2015 2.240 2.320 2.200 2.280 478,099 +0.02(+0.88%)
Apr 29, 2015 2.330 2.350 2.090 2.260 833,410 -0.09(-3.83%)
Apr 28, 2015 2.280 2.350 2.240 2.350 487,323 +0.09(+3.98%)
Apr 27, 2015 2.150 2.290 2.150 2.260 926,421 +0.13(+6.10%)
Apr 24, 2015 2.080 2.150 2.070 2.130 494,075 +0.04(+1.91%)
Apr 23, 2015 2.020 2.090 1.990 2.090 289,617 +0.10(+5.03%)
Apr 22, 2015 1.980 2.030 1.980 1.990 383,496 +0.01(+0.51%)
Apr 21, 2015 1.980 2.090 1.970 1.980 495,017 -0.02(-1.00%)
Apr 20, 2015 1.980 2.040 1.950 2.000 697,440 +0.03(+1.78%)
Apr 17, 2015 1.950 1.980 1.900 1.965 311,607 +0.02(+0.77%)
Apr 16, 2015 1.870 1.950 1.850 1.950 373,664 +0.10(+5.41%)
Apr 15, 2015 1.890 1.910 1.830 1.850 241,470 -0.05(-2.63%)
Apr 14, 2015 1.790 1.950 1.780 1.900 467,272 +0.10(+5.56%)
Apr 13, 2015 1.800 1.830 1.770 1.800 146,424 -0.01(-0.55%)
Apr 10, 2015 1.730 1.830 1.730 1.810 230,996 +0.07(+4.02%)
Apr 09, 2015 1.720 1.780 1.720 1.740 1,683,455 +0.01(+0.58%)
Apr 08, 2015 1.700 1.780 1.670 1.730 177,275 +0.04(+2.37%)
Apr 07, 2015 1.662 1.700 1.650 1.690 111,635 +0.03(+1.81%)
Apr 06, 2015 1.640 1.680 1.635 1.660 122,810 +0.00(+0.00%)
Apr 02, 2015 1.660 1.660 1.660 1.660 107,700 -0.01(-0.60%)
Apr 01, 2015 1.680 1.700 1.660 1.670 67,421 -0.01(-0.60%)
Mar 31, 2015 1.579 1.720 1.560 1.680 306,137 +0.10(+6.33%)
Mar 30, 2015 1.590 1.600 1.560 1.580 90,385 +0.01(+0.64%)
Mar 27, 2015 1.590 1.600 1.560 1.570 60,845 -0.01(-0.63%)
Mar 26, 2015 1.590 1.600 1.560 1.580 140,684 -0.01(-0.63%)
Mar 25, 2015 1.630 1.640 1.590 1.590 203,739 -0.05(-3.05%)
Mar 24, 2015 1.660 1.660 1.630 1.640 75,807 -0.02(-1.20%)
Mar 23, 2015 1.630 1.670 1.600 1.660 110,787 +0.03(+1.84%)
Mar 20, 2015 1.670 1.690 1.630 1.630 321,627 -0.05(-2.98%)
Mar 19, 2015 1.670 1.700 1.670 1.680 69,518 -0.01(-0.59%)
Mar 18, 2015 1.680 1.710 1.680 1.690 62,492 +0.00(+0.00%)
Mar 17, 2015 1.710 1.720 1.670 1.690 143,026 -0.02(-1.17%)
Mar 16, 2015 1.740 1.740 1.700 1.710 185,358 -0.04(-2.29%)
Mar 13, 2015 1.730 1.760 1.720 1.750 127,249 +0.01(+0.57%)
Mar 12, 2015 1.760 1.770 1.730 1.740 201,541 -0.03(-1.69%)
Mar 11, 2015 1.750 1.780 1.750 1.770 129,428 +0.00(+0.00%)
Mar 10, 2015 1.790 1.820 1.750 1.770 96,204 -0.03(-1.67%)
Mar 09, 2015 1.810 1.870 1.790 1.800 201,997 -0.03(-1.64%)
Mar 06, 2015 1.800 1.850 1.700 1.830 634,904 +0.03(+1.67%)
Mar 05, 2015 1.510 1.800 1.510 1.800 452,554 +0.11(+6.51%)
Mar 04, 2015 1.700 1.730 1.670 1.690 290,335 -0.01(-0.59%)
Mar 03, 2015 1.670 1.700 1.670 1.700 123,300 +0.04(+2.41%)
Mar 02, 2015 1.670 1.680 1.650 1.660 64,649 -0.02(-1.19%)
Feb 27, 2015 1.660 1.700 1.660 1.680 52,092 +0.00(+0.00%)
Feb 26, 2015 1.680 1.700 1.670 1.680 164,399 -0.02(-1.18%)
Feb 25, 2015 1.700 1.700 1.670 1.700 82,548 +0.00(+0.00%)
Feb 24, 2015 1.680 1.700 1.670 1.700 56,032 +0.01(+0.59%)
Feb 23, 2015 1.700 1.710 1.670 1.690 82,720 -0.02(-1.17%)
Feb 20, 2015 1.690 1.720 1.680 1.710 114,723 +0.00(+0.00%)
Feb 19, 2015 1.700 1.720 1.685 1.710 122,863 +0.00(+0.00%)
Feb 18, 2015 1.710 1.730 1.700 1.710 99,405 -0.01(-0.58%)
Feb 17, 2015 1.730 1.750 1.720 1.720 84,434 -0.03(-1.71%)
Feb 13, 2015 1.800 1.750 1.750 1.750 150,100 -0.03(-1.69%)
Feb 12, 2015 1.800 1.850 1.750 1.780 182,018 +0.02(+1.14%)
Feb 11, 2015 1.750 1.800 1.740 1.760 82,436 -0.01(-0.56%)
Feb 10, 2015 1.810 1.810 1.750 1.770 65,396 -0.04(-2.21%)
Feb 09, 2015 1.780 1.810 1.750 1.810 61,378 +0.03(+1.69%)
Feb 06, 2015 1.790 1.830 1.780 1.780 87,579 -0.02(-1.11%)
Feb 05, 2015 1.800 1.840 1.800 1.800 80,766 +0.00(+0.00%)
Feb 04, 2015 1.780 1.830 1.760 1.800 188,401 +0.02(+1.12%)
Feb 03, 2015 1.750 1.790 1.750 1.780 96,891 +0.03(+1.71%)
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.