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 (%)
May 31, 2005 7.057 7.207 7.027 7.102 280,059 +0.11(+1.61%)
May 27, 2005 6.877 7.057 6.809 6.989 200,262 +0.15(+2.19%)
May 26, 2005 6.824 6.854 6.749 6.839 376,785 +0.06(+0.89%)
May 25, 2005 6.899 6.929 6.764 6.779 550,396 -0.09(-1.31%)
May 24, 2005 6.944 7.049 6.862 6.869 363,628 -0.07(-1.08%)
May 23, 2005 7.154 7.248 6.937 6.944 484,510 -0.26(-3.64%)
May 20, 2005 7.057 7.207 6.974 7.207 284,745 +0.23(+3.33%)
May 19, 2005 6.899 6.989 6.824 6.974 303,137 +0.09(+1.31%)
May 18, 2005 7.042 7.049 6.764 6.884 601,114 -0.04(-0.54%)
May 17, 2005 7.162 7.184 6.907 6.922 620,885 -0.23(-3.25%)
May 16, 2005 6.772 7.162 6.749 7.154 326,765 +0.32(+4.72%)
May 13, 2005 7.124 7.169 6.749 6.832 599,858 -0.29(-4.11%)
May 12, 2005 7.199 7.267 6.952 7.124 790,451 -0.31(-4.14%)
May 11, 2005 7.432 7.492 7.349 7.432 409,437 +0.04(+0.51%)
May 10, 2005 7.582 7.582 7.304 7.394 645,082 -0.13(-1.69%)
May 09, 2005 7.424 7.567 7.364 7.522 428,265 +0.11(+1.42%)
May 06, 2005 7.214 7.694 7.207 7.417 945,960 +0.22(+3.02%)
May 05, 2005 7.267 7.304 7.192 7.199 604,063 -0.01(-0.21%)
May 04, 2005 7.109 7.289 7.012 7.214 263,982 +0.14(+2.01%)
May 03, 2005 7.132 7.244 6.734 7.072 715,313 +0.03(+0.43%)
May 02, 2005 7.154 7.274 7.004 7.042 499,347 -0.01(-0.16%)
Apr 29, 2005 6.982 7.199 6.959 7.053 509,574 +0.09(+1.35%)
Apr 28, 2005 7.124 7.162 6.959 6.959 534,255 -0.16(-2.32%)
Apr 27, 2005 7.109 7.237 7.109 7.124 478,661 +0.00(+0.00%)
Apr 26, 2005 7.342 7.342 7.117 7.124 291,264 -0.13(-1.86%)
Apr 25, 2005 7.192 7.447 7.154 7.259 504,491 +0.08(+1.15%)
Apr 22, 2005 7.349 7.469 7.019 7.177 547,932 -0.19(-2.65%)
Apr 21, 2005 7.379 7.529 7.289 7.372 334,439 -0.01(-0.10%)
Apr 20, 2005 7.409 7.514 7.357 7.379 223,494 +0.01(+0.10%)
Apr 19, 2005 7.409 7.499 7.327 7.372 411,152 +0.02(+0.31%)
Apr 18, 2005 7.147 7.349 7.124 7.349 601,298 +0.25(+3.59%)
Apr 15, 2005 7.207 7.237 7.079 7.094 312,687 -0.11(-1.56%)
Apr 14, 2005 7.349 7.349 7.162 7.207 368,154 -0.07(-0.93%)
Apr 13, 2005 7.259 7.477 7.109 7.274 700,068 +0.01(+0.21%)
Apr 12, 2005 7.387 7.417 7.222 7.259 595,355 -0.11(-1.53%)
Apr 11, 2005 7.537 7.537 7.349 7.372 269,789 -0.13(-1.70%)
Apr 08, 2005 7.619 7.627 7.499 7.499 299,276 -0.10(-1.38%)
Apr 07, 2005 7.522 7.634 7.499 7.604 176,959 +0.10(+1.40%)
Apr 06, 2005 7.552 7.619 7.342 7.499 377,399 +0.00(+0.00%)
Apr 05, 2005 7.702 7.784 7.387 7.499 516,794 -0.08(-1.09%)
Apr 04, 2005 7.462 7.634 7.462 7.582 403,987 +0.08(+1.10%)
Apr 01, 2005 7.649 7.649 7.192 7.499 650,282 -0.04(-0.50%)
Mar 31, 2005 7.672 7.694 7.432 7.537 480,071 -0.11(-1.47%)
Mar 30, 2005 7.559 7.754 7.469 7.649 1,266,965 +0.13(+1.75%)
Mar 29, 2005 7.312 7.799 7.162 7.518 1,302,676 +0.18(+2.40%)
Mar 28, 2005 7.319 7.537 7.259 7.342 2,019,194 +0.32(+4.59%)
Mar 24, 2005 6.937 7.042 6.877 7.019 475,477 +0.19(+2.74%)
Mar 23, 2005 6.749 6.937 6.682 6.832 273,774 +0.05(+0.77%)
Mar 22, 2005 6.749 6.839 6.712 6.779 748,448 +0.10(+1.46%)
Mar 21, 2005 6.742 7.064 6.547 6.682 1,104,879 +0.00(+0.00%)
Mar 18, 2005 6.674 6.682 6.584 6.682 375,892 +0.06(+0.91%)
Mar 17, 2005 6.397 6.674 6.397 6.622 330,639 +0.08(+1.26%)
Mar 16, 2005 6.382 6.569 6.375 6.539 687,515 +0.17(+2.71%)
Mar 15, 2005 6.427 6.532 6.314 6.367 402,629 -0.07(-1.16%)
Mar 14, 2005 6.367 6.487 6.255 6.442 577,841 +0.14(+2.26%)
Mar 11, 2005 6.247 6.345 6.105 6.300 581,768 +0.10(+1.69%)
Mar 10, 2005 6.337 6.337 6.145 6.195 420,379 -0.05(-0.84%)
Mar 09, 2005 6.367 6.479 6.150 6.247 652,623 -0.04(-0.72%)
Mar 08, 2005 6.494 6.509 6.262 6.292 351,135 -0.19(-2.89%)
Mar 07, 2005 6.712 6.712 6.442 6.479 418,499 -0.14(-2.15%)
Mar 04, 2005 6.472 6.734 6.472 6.622 782,253 +0.13(+1.96%)
Mar 03, 2005 6.644 6.712 6.195 6.494 665,847 +0.08(+1.17%)
Mar 02, 2005 6.442 6.562 6.382 6.419 212,486 -0.02(-0.35%)
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.