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 30, 2004 4.275 4.500 4.102 4.500 55,204 +0.16(+3.81%)
Jul 29, 2004 4.305 4.335 3.997 4.335 59,471 +0.03(+0.70%)
Jul 28, 2004 3.915 4.327 3.847 4.305 33,069 +0.28(+7.09%)
Jul 27, 2004 4.050 4.072 3.810 4.020 19,601 +0.00(+0.00%)
Jul 26, 2004 4.035 4.102 3.915 4.020 27,068 +0.06(+1.52%)
Jul 23, 2004 4.087 4.087 3.847 3.960 40,003 -0.09(-2.22%)
Jul 22, 2004 4.372 4.372 3.900 4.050 121,609 -0.26(-6.09%)
Jul 21, 2004 4.267 4.522 4.207 4.312 62,404 +0.11(+2.68%)
Jul 20, 2004 4.432 4.455 4.192 4.200 70,938 -0.27(-6.04%)
Jul 19, 2004 4.417 4.500 4.320 4.470 27,468 +0.16(+3.65%)
Jul 16, 2004 4.350 4.477 4.312 4.312 16,001 -0.11(-2.54%)
Jul 15, 2004 4.327 4.485 4.327 4.425 12,267 +0.10(+2.25%)
Jul 14, 2004 4.312 4.552 4.275 4.327 57,071 +0.00(+0.00%)
Jul 13, 2004 4.395 4.395 4.312 4.327 23,335 -0.09(-2.04%)
Jul 12, 2004 4.492 4.500 4.395 4.417 22,001 -0.01(-0.34%)
Jul 09, 2004 4.297 4.500 4.200 4.432 48,003 +0.13(+2.96%)
Jul 08, 2004 4.410 4.432 4.305 4.305 27,868 -0.14(-3.20%)
Jul 07, 2004 4.335 4.485 4.335 4.447 23,468 +0.07(+1.54%)
Jul 06, 2004 4.537 4.537 4.282 4.380 22,668 -0.12(-2.67%)
Jul 02, 2004 4.500 4.552 4.275 4.500 30,669 -0.09(-1.96%)
Jul 01, 2004 4.417 4.770 4.417 4.590 66,938 +0.02(+0.33%)
Jun 30, 2004 4.417 4.575 4.230 4.575 502,439 +0.23(+5.35%)
Jun 29, 2004 4.335 4.447 4.275 4.342 48,403 -0.02(-0.52%)
Jun 28, 2004 4.710 4.710 4.305 4.365 108,141 -0.23(-5.06%)
Jun 25, 2004 4.695 4.695 3.885 4.597 635,516 -0.09(-1.92%)
Jun 24, 2004 4.706 4.860 4.372 4.687 79,472 -0.02(-0.48%)
Jun 23, 2004 4.590 4.732 4.387 4.710 176,413 +0.02(+0.48%)
Jun 22, 2004 4.777 4.777 4.620 4.687 91,607 -0.04(-0.79%)
Jun 21, 2004 4.807 4.807 4.672 4.725 91,207 -0.05(-1.10%)
Jun 18, 2004 4.792 4.800 4.740 4.777 128,543 -0.02(-0.47%)
Jun 17, 2004 4.837 4.867 4.725 4.800 82,539 -0.04(-0.78%)
Jun 16, 2004 4.785 4.837 4.717 4.837 92,673 +0.05(+1.10%)
Jun 15, 2004 4.799 4.845 4.665 4.785 37,602 +0.03(+0.63%)
Jun 14, 2004 4.852 4.875 4.582 4.755 88,807 -0.10(-2.16%)
Jun 10, 2004 4.800 4.875 4.635 4.860 59,204 +0.02(+0.47%)
Jun 09, 2004 4.800 4.875 4.800 4.837 74,139 +0.00(+0.00%)
Jun 08, 2004 4.875 4.875 4.815 4.837 37,469 -0.04(-0.77%)
Jun 07, 2004 4.755 4.875 4.755 4.875 53,337 +0.02(+0.46%)
Jun 04, 2004 4.845 4.875 4.800 4.852 21,068 -0.02(-0.46%)
Jun 03, 2004 4.897 4.905 4.822 4.875 40,003 +0.00(+0.00%)
Jun 02, 2004 4.815 4.897 4.732 4.875 62,138 +0.01(+0.15%)
Jun 01, 2004 4.702 4.882 4.620 4.867 98,674 +0.01(+0.31%)
May 28, 2004 4.710 4.897 4.710 4.852 121,209 +0.08(+1.73%)
May 27, 2004 4.875 4.875 4.687 4.770 103,741 -0.11(-2.15%)
May 26, 2004 4.957 4.995 4.837 4.875 198,015 -0.08(-1.66%)
May 25, 2004 4.972 4.987 4.710 4.957 118,009 +0.02(+0.30%)
May 24, 2004 4.860 4.957 4.852 4.942 40,803 +0.00(+0.00%)
May 21, 2004 4.972 4.987 4.897 4.942 68,272 +0.00(+0.00%)
May 20, 2004 4.950 4.950 4.912 4.942 33,735 -0.01(-0.15%)
May 19, 2004 4.912 4.987 4.905 4.950 146,011 +0.04(+0.76%)
May 18, 2004 5.025 5.025 4.882 4.912 111,342 -0.08(-1.50%)
May 17, 2004 4.935 5.017 4.935 4.987 105,875 +0.00(+0.00%)
May 14, 2004 4.950 5.062 4.897 4.987 340,826 -0.01(-0.15%)
May 13, 2004 4.972 5.025 4.912 4.995 57,604 -0.06(-1.19%)
May 12, 2004 5.077 5.122 4.987 5.055 52,670 +0.07(+1.35%)
May 11, 2004 4.935 5.002 4.860 4.987 43,203 +0.05(+1.06%)
May 10, 2004 4.920 4.972 4.777 4.935 240,285 +0.00(+0.00%)
May 07, 2004 5.137 5.152 4.927 4.935 99,874 -0.16(-3.24%)
May 06, 2004 5.325 5.325 5.100 5.100 129,610 -0.25(-4.64%)
May 05, 2004 5.291 5.400 5.250 5.348 138,677 +0.08(+1.44%)
May 04, 2004 5.392 5.437 5.272 5.272 133,877 -0.12(-2.23%)
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.