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 29, 2016 1.680 1.700 1.650 1.660 83,196 -0.02(-0.99%)
Jul 28, 2016 1.655 1.690 1.640 1.677 73,326 +0.04(+2.23%)
Jul 27, 2016 1.640 1.675 1.640 1.640 74,382 -0.00(-0.01%)
Jul 26, 2016 1.650 1.660 1.640 1.640 67,589 -0.01(-0.60%)
Jul 25, 2016 1.680 1.700 1.650 1.650 64,114 -0.03(-1.79%)
Jul 22, 2016 1.690 1.720 1.680 1.680 23,090 +0.00(+0.00%)
Jul 21, 2016 1.680 1.720 1.670 1.680 26,534 +0.00(+0.00%)
Jul 20, 2016 1.690 1.730 1.670 1.680 62,514 -0.02(-1.18%)
Jul 19, 2016 1.680 1.740 1.680 1.700 66,401 +0.01(+0.59%)
Jul 18, 2016 1.690 1.740 1.650 1.690 105,440 -0.01(-0.59%)
Jul 15, 2016 1.690 1.730 1.690 1.700 81,512 +0.00(+0.00%)
Jul 14, 2016 1.680 1.710 1.650 1.700 62,973 +0.00(+0.00%)
Jul 13, 2016 1.690 1.720 1.690 1.700 32,514 +0.00(+0.00%)
Jul 12, 2016 1.670 1.710 1.670 1.700 51,121 +0.02(+1.19%)
Jul 11, 2016 1.680 1.700 1.650 1.680 95,204 -0.02(-1.18%)
Jul 08, 2016 1.690 1.680 1.680 1.700 24,088 +0.02(+1.19%)
Jul 07, 2016 1.660 1.730 1.660 1.680 33,891 -0.01(-0.59%)
Jul 05, 2016 1.670 1.730 1.670 1.690 37,268 -0.02(-1.17%)
Jul 01, 2016 1.710 1.710 1.710 1.710 79,200 +0.01(+0.59%)
Jun 30, 2016 1.680 1.720 1.660 1.700 73,881 +0.02(+1.19%)
Jun 29, 2016 1.680 1.720 1.668 1.680 39,675 +0.01(+0.60%)
Jun 28, 2016 1.680 1.710 1.670 1.670 12,162 +0.01(+0.60%)
Jun 27, 2016 1.690 1.710 1.640 1.660 46,985 -0.02(-1.19%)
Jun 24, 2016 1.700 1.710 1.665 1.680 25,337 -0.01(-0.59%)
Jun 23, 2016 1.670 1.720 1.662 1.690 42,940 +0.04(+2.42%)
Jun 22, 2016 1.690 1.690 1.650 1.650 75,689 -0.01(-0.60%)
Jun 21, 2016 1.660 1.700 1.660 1.660 59,796 +0.00(+0.00%)
Jun 20, 2016 1.660 1.714 1.660 1.660 126,131 +0.00(+0.00%)
Jun 17, 2016 1.670 1.710 1.660 1.660 65,824 -0.03(-1.78%)
Jun 16, 2016 1.720 1.740 1.690 1.690 51,827 -0.04(-2.31%)
Jun 15, 2016 1.710 1.750 1.700 1.730 22,967 +0.03(+1.76%)
Jun 14, 2016 1.740 1.760 1.700 1.700 91,712 -0.03(-1.73%)
Jun 13, 2016 1.740 1.760 1.730 1.730 58,770 -0.03(-1.70%)
Jun 10, 2016 1.750 1.780 1.720 1.760 36,591 +0.00(+0.00%)
Jun 09, 2016 1.770 1.810 1.720 1.760 102,593 -0.04(-2.22%)
Jun 08, 2016 1.840 1.840 1.780 1.800 24,078 -0.01(-0.55%)
Jun 07, 2016 1.710 1.840 1.710 1.810 162,428 +0.08(+4.62%)
Jun 06, 2016 1.760 1.800 1.700 1.730 74,055 -0.03(-1.70%)
Jun 03, 2016 1.740 1.800 1.730 1.760 56,034 +0.00(+0.00%)
Jun 02, 2016 1.810 1.810 1.760 1.760 44,227 -0.04(-2.22%)
Jun 01, 2016 1.740 1.815 1.740 1.800 176,436 +0.04(+2.27%)
May 31, 2016 1.740 1.820 1.739 1.760 46,969 +0.01(+0.57%)
May 27, 2016 1.800 1.750 1.750 1.750 59,300 -0.07(-3.85%)
May 26, 2016 1.840 1.850 1.810 1.820 27,299 -0.03(-1.62%)
May 25, 2016 1.810 1.870 1.800 1.850 16,431 +0.02(+1.09%)
May 24, 2016 1.810 1.870 1.800 1.830 11,880 +0.00(+0.00%)
May 23, 2016 1.800 1.880 1.800 1.830 32,516 +0.00(+0.00%)
May 20, 2016 1.800 1.860 1.790 1.830 82,421 +0.03(+1.67%)
May 19, 2016 1.880 1.880 1.800 1.800 22,792 -0.03(-1.64%)
May 18, 2016 1.870 1.880 1.820 1.830 48,102 -0.04(-2.14%)
May 17, 2016 1.840 1.870 1.800 1.870 109,135 +0.04(+2.19%)
May 16, 2016 1.820 1.830 1.800 1.830 42,294 +0.02(+1.10%)
May 13, 2016 1.800 1.820 1.800 1.810 45,393 +0.02(+1.12%)
May 12, 2016 1.800 1.820 1.780 1.790 84,090 -0.02(-1.10%)
May 11, 2016 1.820 1.820 1.770 1.810 36,731 -0.01(-0.55%)
May 10, 2016 1.730 1.830 1.730 1.820 40,690 +0.05(+2.82%)
May 09, 2016 1.660 1.870 1.660 1.770 90,120 +0.01(+0.57%)
May 06, 2016 1.750 1.790 1.740 1.760 33,976 -0.01(-0.56%)
May 05, 2016 1.800 1.820 1.770 1.770 21,803 -0.07(-3.80%)
May 04, 2016 1.750 1.840 1.750 1.840 57,803 +0.07(+3.95%)
May 03, 2016 1.750 1.780 1.750 1.770 59,327 +0.00(+0.00%)
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.