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 30, 2011 7.548 7.600 7.523 7.600 469,700 +0.03(+0.45%)
Jun 29, 2011 7.523 7.574 7.497 7.565 420,802 +0.05(+0.68%)
Jun 28, 2011 7.557 7.608 7.471 7.514 650,542 +0.03(+0.40%)
Jun 27, 2011 7.563 7.601 7.484 7.484 1,120,058 -0.03(-0.33%)
Jun 24, 2011 7.584 7.601 7.506 7.509 1,884,251 -0.04(-0.55%)
Jun 23, 2011 7.534 7.609 7.359 7.551 850,088 +0.02(+0.22%)
Jun 22, 2011 7.543 7.576 7.509 7.534 713,906 +0.01(+0.11%)
Jun 21, 2011 7.559 7.568 7.476 7.526 899,709 +0.03(+0.45%)
Jun 20, 2011 7.442 7.492 7.325 7.492 570,332 +0.12(+1.59%)
Jun 17, 2011 7.342 7.417 7.258 7.375 1,145,028 +0.08(+1.03%)
Jun 16, 2011 7.367 7.417 7.292 7.300 576,846 -0.07(-0.91%)
Jun 15, 2011 7.392 7.442 7.308 7.367 542,877 -0.06(-0.79%)
Jun 14, 2011 7.367 7.467 7.325 7.425 696,982 +0.14(+1.95%)
Jun 13, 2011 7.417 7.484 7.283 7.283 698,580 -0.13(-1.69%)
Jun 10, 2011 7.359 7.476 7.359 7.409 697,019 +0.01(+0.11%)
Jun 09, 2011 7.400 7.425 7.325 7.400 494,800 +0.03(+0.45%)
Jun 08, 2011 7.283 7.400 7.233 7.367 695,402 +0.08(+1.03%)
Jun 07, 2011 7.275 7.367 7.225 7.292 613,894 +0.05(+0.69%)
Jun 06, 2011 7.317 7.392 7.242 7.242 772,913 -0.09(-1.25%)
Jun 03, 2011 7.317 7.425 7.317 7.333 755,309 -0.17(-2.23%)
May 24, 2011 7.400 7.526 7.375 7.501 819,419 +0.11(+1.47%)
May 23, 2011 7.442 7.509 7.375 7.392 534,979 -0.12(-1.56%)
May 20, 2011 7.350 7.584 7.350 7.509 1,037,413 +0.16(+2.22%)
May 19, 2011 7.543 7.609 7.267 7.346 1,786,269 -0.14(-1.84%)
May 18, 2011 7.543 7.584 7.476 7.484 1,102,359 -0.01(-0.11%)
May 17, 2011 7.526 7.593 7.492 7.492 715,542 -0.03(-0.44%)
May 16, 2011 7.601 7.669 7.526 7.526 590,761 -0.08(-0.99%)
May 13, 2011 7.760 7.760 7.526 7.601 703,789 -0.13(-1.73%)
May 12, 2011 7.660 7.760 7.651 7.735 374,288 +0.04(+0.54%)
May 11, 2011 7.701 7.768 7.651 7.693 561,730 -0.02(-0.22%)
May 10, 2011 7.676 7.768 7.609 7.710 1,826,857 +0.08(+0.99%)
May 09, 2011 7.593 7.727 7.584 7.635 831,658 +0.05(+0.66%)
May 06, 2011 7.601 7.718 7.551 7.584 929,189 +0.03(+0.33%)
May 05, 2011 7.484 7.635 7.342 7.559 2,485,069 +0.08(+1.12%)
May 04, 2011 7.735 7.793 7.467 7.476 3,192,274 -0.55(-6.88%)
May 03, 2011 7.944 8.132 7.944 8.028 568,463 +0.08(+0.95%)
May 02, 2011 8.002 8.111 7.952 7.952 886,527 -0.13(-1.65%)
Apr 29, 2011 8.203 8.270 7.986 8.086 773,144 -0.06(-0.72%)
Apr 28, 2011 8.086 8.220 8.086 8.145 504,785 +0.06(+0.72%)
Apr 27, 2011 8.446 8.446 8.086 8.086 1,278,528 -0.37(-4.35%)
Apr 26, 2011 8.379 8.462 8.329 8.454 726,649 +0.10(+1.15%)
Apr 25, 2011 8.437 8.496 8.329 8.358 360,837 -0.07(-0.84%)
Apr 21, 2011 8.521 8.521 8.379 8.429 177,750 -0.01(-0.15%)
Apr 20, 2011 8.487 8.504 8.370 8.441 314,337 +0.09(+1.05%)
Apr 19, 2011 8.404 8.427 8.329 8.354 418,763 +0.00(+0.00%)
Apr 18, 2011 8.546 8.579 8.237 8.354 603,649 -0.25(-2.92%)
Apr 15, 2011 8.529 8.646 8.513 8.605 389,530 +0.04(+0.49%)
Apr 14, 2011 8.613 8.661 8.546 8.563 271,601 -0.06(-0.68%)
Apr 13, 2011 8.538 8.630 8.504 8.621 698,749 +0.13(+1.48%)
Apr 12, 2011 8.671 8.688 8.496 8.496 447,064 -0.19(-2.21%)
Apr 11, 2011 8.713 8.713 8.671 8.688 310,550 -0.02(-0.19%)
Apr 08, 2011 8.814 8.814 8.697 8.705 177,833 -0.04(-0.48%)
Apr 07, 2011 8.855 8.872 8.713 8.747 288,735 -0.12(-1.32%)
Apr 06, 2011 8.747 8.872 8.713 8.864 413,285 +0.15(+1.73%)
Apr 05, 2011 8.755 8.822 8.697 8.713 431,764 -0.09(-1.04%)
Apr 04, 2011 8.738 8.822 8.697 8.805 300,208 +0.05(+0.57%)
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.