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 (%)
Jul 31, 2009 5.460 5.617 5.460 5.557 928,637 +0.10(+1.93%)
Jul 30, 2009 5.407 5.482 5.250 5.452 416,258 +0.09(+1.68%)
Jul 29, 2009 5.460 5.482 5.332 5.362 302,153 -0.14(-2.59%)
Jul 28, 2009 5.497 5.515 5.370 5.505 243,473 +0.00(+0.00%)
Jul 27, 2009 5.437 5.512 5.317 5.505 515,630 +0.14(+2.66%)
Jul 24, 2009 5.332 5.422 5.250 5.362 341,336 -0.02(-0.28%)
Jul 23, 2009 5.107 5.392 5.092 5.377 810,938 +0.25(+4.82%)
Jul 22, 2009 5.062 5.145 4.972 5.130 364,915 +0.13(+2.55%)
Jul 21, 2009 5.010 5.077 4.973 5.002 505,554 +0.00(+0.00%)
Jul 20, 2009 5.002 5.040 4.972 5.002 591,516 +0.02(+0.45%)
Jul 17, 2009 5.100 5.160 4.890 4.980 606,083 -0.09(-1.78%)
Jul 16, 2009 5.130 5.175 5.025 5.070 576,656 -0.08(-1.60%)
Jul 15, 2009 4.942 5.175 4.807 5.152 843,386 +0.28(+5.69%)
Jul 14, 2009 4.890 4.942 4.702 4.875 268,413 +0.00(+0.00%)
Jul 13, 2009 4.770 4.897 4.665 4.875 315,366 +0.07(+1.40%)
Jul 10, 2009 4.822 4.890 4.725 4.807 285,457 -0.02(-0.47%)
Jul 09, 2009 4.950 4.950 4.815 4.830 359,505 -0.07(-1.53%)
Jul 08, 2009 5.115 5.115 4.845 4.905 470,709 -0.19(-3.68%)
Jul 07, 2009 5.182 5.182 5.070 5.092 393,332 -0.10(-2.02%)
Jul 06, 2009 5.302 5.317 5.092 5.197 354,229 -0.07(-1.42%)
Jul 02, 2009 5.437 5.437 5.272 5.272 401,397 -0.18(-3.30%)
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.