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 (%)
Jun 29, 2012 2.120 2.120 2.020 2.100 197,073 +0.02(+0.96%)
Jun 28, 2012 2.040 2.100 2.040 2.080 174,633 +0.06(+2.97%)
Jun 27, 2012 2.080 2.100 2.010 2.020 293,020 -0.06(-3.12%)
Jun 26, 2012 2.200 2.260 2.020 2.085 1,091,835 -0.10(-4.79%)
Jun 25, 2012 2.000 2.550 1.980 2.190 3,415,399 +0.21(+10.61%)
Jun 22, 2012 2.140 2.155 1.970 1.980 7,878,589 -0.12(-5.71%)
Jun 21, 2012 2.270 2.340 2.100 2.100 785,295 -0.16(-7.08%)
Jun 20, 2012 2.110 2.285 2.095 2.260 481,827 +0.16(+7.62%)
Jun 19, 2012 2.070 2.100 2.050 2.100 423,763 +0.06(+2.94%)
Jun 18, 2012 1.970 2.050 1.970 2.040 655,996 +0.07(+3.55%)
Jun 15, 2012 2.130 2.140 1.970 1.970 2,455,053 -0.17(-7.94%)
Jun 14, 2012 2.130 2.170 2.010 2.140 411,015 +0.00(+0.00%)
Jun 13, 2012 2.150 2.170 2.140 2.140 247,063 -0.04(-1.83%)
Jun 12, 2012 2.100 2.180 2.050 2.180 338,008 +0.09(+4.31%)
Jun 11, 2012 2.140 2.170 2.090 2.090 308,693 -0.04(-1.88%)
Jun 08, 2012 2.200 2.210 2.100 2.130 307,163 -0.08(-3.62%)
Jun 07, 2012 2.280 2.280 2.200 2.210 252,061 -0.05(-2.21%)
Jun 06, 2012 2.190 2.290 2.100 2.260 901,835 +0.16(+7.88%)
Jun 05, 2012 2.050 2.239 1.970 2.095 852,848 +0.22(+11.44%)
Jun 04, 2012 1.930 1.950 1.850 1.880 339,455 -0.04(-2.08%)
Jun 01, 2012 1.950 1.980 1.920 1.920 266,360 -0.06(-3.03%)
May 31, 2012 1.900 2.030 1.850 1.980 1,351,616 +0.09(+4.76%)
May 30, 2012 1.930 1.940 1.860 1.890 242,653 -0.02(-1.05%)
May 29, 2012 1.890 1.950 1.870 1.910 225,130 +0.06(+3.24%)
May 25, 2012 1.850 1.870 1.830 1.850 163,969 +0.00(+0.00%)
May 24, 2012 1.800 1.850 1.760 1.850 246,923 +0.05(+2.78%)
May 23, 2012 1.840 1.850 1.770 1.800 377,421 -0.05(-2.70%)
May 22, 2012 1.800 1.930 1.800 1.850 450,995 +0.04(+2.21%)
May 21, 2012 1.760 1.810 1.760 1.810 216,808 +0.05(+2.84%)
May 18, 2012 1.860 1.880 1.730 1.760 845,125 -0.07(-3.83%)
May 17, 2012 1.870 1.920 1.820 1.830 649,585 -0.02(-1.08%)
May 16, 2012 2.030 2.050 1.780 1.850 1,089,879 -0.18(-8.87%)
May 15, 2012 2.100 2.100 2.020 2.030 482,108 -0.03(-1.46%)
May 14, 2012 2.240 2.250 2.000 2.060 975,570 -0.19(-8.44%)
May 11, 2012 2.320 2.340 2.240 2.250 517,933 -0.08(-3.43%)
May 10, 2012 2.310 2.350 2.300 2.330 219,788 +0.03(+1.30%)
May 09, 2012 2.260 2.320 2.250 2.300 341,062 +0.02(+0.88%)
May 08, 2012 2.290 2.350 2.260 2.280 379,849 -0.02(-0.87%)
May 07, 2012 2.340 2.380 2.300 2.300 430,799 -0.03(-1.29%)
May 04, 2012 2.310 2.380 2.310 2.330 319,868 +0.01(+0.43%)
May 03, 2012 2.300 2.410 2.260 2.320 691,271 -0.02(-0.85%)
May 02, 2012 2.450 2.460 2.280 2.340 795,062 -0.14(-5.65%)
May 01, 2012 2.520 2.590 2.470 2.480 654,510 -0.08(-3.13%)
Apr 30, 2012 2.550 2.620 2.500 2.560 427,113 +0.00(+0.00%)
Apr 27, 2012 2.560 2.570 2.500 2.560 468,533 +0.01(+0.39%)
Apr 26, 2012 2.480 2.550 2.460 2.550 322,887 +0.06(+2.41%)
Apr 25, 2012 2.520 2.520 2.460 2.490 308,016 -0.01(-0.40%)
Apr 24, 2012 2.470 2.510 2.470 2.500 184,207 +0.03(+1.21%)
Apr 23, 2012 2.550 2.550 2.450 2.470 405,924 -0.10(-3.89%)
Apr 20, 2012 2.600 2.660 2.550 2.570 581,686 +0.02(+0.78%)
Apr 19, 2012 2.530 2.620 2.520 2.550 596,272 +0.03(+1.19%)
Apr 18, 2012 2.560 2.560 2.490 2.520 371,304 +0.02(+0.80%)
Apr 17, 2012 2.460 2.590 2.440 2.500 504,409 +0.03(+1.21%)
Apr 16, 2012 2.560 2.580 2.460 2.470 491,324 -0.09(-3.52%)
Apr 13, 2012 2.600 2.620 2.560 2.560 381,458 -0.04(-1.54%)
Apr 12, 2012 2.600 2.620 2.590 2.600 398,094 +0.00(+0.00%)
Apr 11, 2012 2.600 2.670 2.590 2.600 474,976 +0.01(+0.39%)
Apr 10, 2012 2.700 2.710 2.590 2.590 635,470 -0.09(-3.36%)
Apr 09, 2012 2.750 2.790 2.670 2.680 705,293 -0.12(-4.29%)
Apr 05, 2012 2.850 2.860 2.770 2.800 605,928 -0.05(-1.75%)
Apr 04, 2012 2.930 2.980 2.850 2.850 743,240 -0.10(-3.39%)
Apr 03, 2012 3.070 3.100 2.950 2.950 648,189 -0.12(-3.91%)
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.