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 28, 2010 8.340 8.380 8.230 8.270 280,426 -0.07(-0.84%)
May 27, 2010 8.230 8.350 8.110 8.340 277,568 +0.27(+3.35%)
May 26, 2010 8.250 8.290 8.010 8.070 403,026 -0.07(-0.86%)
May 25, 2010 7.900 8.150 7.800 8.140 650,595 +0.11(+1.37%)
May 24, 2010 8.220 8.230 8.000 8.030 243,438 -0.19(-2.31%)
May 21, 2010 7.890 8.240 7.850 8.220 809,572 +0.23(+2.88%)
May 20, 2010 8.100 8.240 7.990 7.990 754,658 -0.35(-4.20%)
May 19, 2010 8.210 8.430 8.180 8.340 602,723 +0.09(+1.09%)
May 18, 2010 8.440 8.440 8.220 8.250 468,438 -0.14(-1.67%)
May 17, 2010 8.440 8.460 8.300 8.390 714,872 +0.02(+0.24%)
May 14, 2010 8.370 8.400 8.259 8.370 339,926 -0.02(-0.24%)
May 13, 2010 8.480 8.500 8.370 8.390 410,672 -0.08(-0.94%)
May 12, 2010 8.140 8.470 8.100 8.470 557,494 +0.37(+4.57%)
May 11, 2010 8.050 8.160 7.910 8.100 682,358 +0.15(+1.89%)
May 10, 2010 7.885 8.100 7.800 7.950 743,700 +0.30(+3.92%)
May 07, 2010 7.990 8.040 7.650 7.650 1,184,151 -0.20(-2.55%)
May 06, 2010 8.280 8.480 7.580 7.850 893,510 -0.42(-5.08%)
May 05, 2010 8.280 8.520 8.230 8.270 524,114 -0.14(-1.66%)
May 04, 2010 8.640 8.640 8.400 8.410 549,408 -0.28(-3.22%)
May 03, 2010 8.640 8.880 8.620 8.690 832,991 +0.13(+1.52%)
Apr 30, 2010 8.370 8.650 8.340 8.560 1,832,281 +0.32(+3.88%)
Apr 29, 2010 8.380 8.380 8.220 8.240 369,735 -0.10(-1.20%)
Apr 28, 2010 8.250 8.370 8.220 8.340 487,901 +0.12(+1.46%)
Apr 27, 2010 8.330 8.330 8.210 8.220 527,193 -0.11(-1.32%)
Apr 26, 2010 8.340 8.380 8.280 8.330 462,484 +0.04(+0.48%)
Apr 23, 2010 8.230 8.300 8.210 8.290 446,140 +0.08(+0.97%)
Apr 22, 2010 7.960 8.240 7.960 8.210 679,593 +0.16(+1.99%)
Apr 21, 2010 8.120 8.130 8.000 8.050 489,417 -0.02(-0.25%)
Apr 20, 2010 8.020 8.100 7.960 8.070 491,145 +0.07(+0.88%)
Apr 19, 2010 7.970 8.060 7.920 8.000 289,596 +0.01(+0.13%)
Apr 16, 2010 8.170 8.190 7.980 7.990 673,734 -0.17(-2.08%)
Apr 15, 2010 8.190 8.240 8.130 8.160 368,796 -0.03(-0.37%)
Apr 14, 2010 8.170 8.250 8.150 8.190 153,588 +0.03(+0.37%)
Apr 13, 2010 8.130 8.160 8.100 8.160 176,104 +0.04(+0.49%)
Apr 12, 2010 8.120 8.150 8.060 8.120 255,843 +0.02(+0.25%)
Apr 09, 2010 8.120 8.160 8.080 8.100 240,793 +0.01(+0.12%)
Apr 08, 2010 8.000 8.100 7.980 8.090 251,403 +0.08(+1.00%)
Apr 07, 2010 8.040 8.100 8.000 8.010 229,069 -0.08(-0.99%)
Apr 06, 2010 7.960 8.110 7.920 8.090 375,915 +0.12(+1.51%)
Apr 05, 2010 8.070 8.130 7.920 7.970 781,268 -0.10(-1.24%)
Apr 01, 2010 8.110 8.070 8.070 8.070 325,500 -0.05(-0.62%)
Mar 31, 2010 8.010 8.230 8.000 8.120 414,717 +0.00(+0.00%)
Mar 30, 2010 8.220 8.250 8.090 8.120 458,283 -0.07(-0.85%)
Mar 29, 2010 8.230 8.360 8.085 8.190 390,489 -0.26(-3.08%)
Mar 26, 2010 8.500 8.570 8.430 8.450 575,232 +0.01(+0.12%)
Mar 25, 2010 8.520 8.560 8.430 8.440 373,484 -0.03(-0.35%)
Mar 24, 2010 8.590 8.590 8.460 8.470 482,206 -0.12(-1.40%)
Mar 23, 2010 8.590 8.670 8.500 8.590 499,287 +0.05(+0.59%)
Mar 22, 2010 8.290 8.600 8.250 8.540 594,097 +0.17(+2.03%)
Mar 19, 2010 8.600 8.600 8.340 8.370 721,107 -0.23(-2.67%)
Mar 18, 2010 8.460 8.620 8.450 8.600 493,329 +0.11(+1.30%)
Mar 17, 2010 8.600 8.690 8.460 8.490 516,852 -0.08(-0.93%)
Mar 16, 2010 8.540 8.580 8.460 8.570 399,133 +0.04(+0.47%)
Mar 15, 2010 8.430 8.560 8.280 8.530 657,222 +0.21(+2.52%)
Mar 12, 2010 8.370 8.370 8.270 8.320 247,337 -0.06(-0.72%)
Mar 11, 2010 8.230 8.390 8.150 8.380 387,969 +0.10(+1.21%)
Mar 10, 2010 8.620 8.680 8.195 8.280 953,532 -0.36(-4.17%)
Mar 09, 2010 8.190 8.650 8.180 8.640 1,647,731 +0.45(+5.49%)
Mar 08, 2010 7.720 8.225 7.710 8.190 1,484,020 +0.50(+6.50%)
Mar 05, 2010 7.450 7.690 7.420 7.690 849,776 +0.24(+3.22%)
Mar 04, 2010 7.440 7.480 7.360 7.450 336,106 +0.06(+0.81%)
Mar 03, 2010 7.280 7.410 7.220 7.390 486,386 +0.14(+1.93%)
Mar 02, 2010 7.200 7.340 7.180 7.250 642,388 +0.04(+0.55%)
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.