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 (%)
Aug 31, 2006 10.49 10.60 10.31 10.34 501,780 -0.14(-1.36%)
Aug 30, 2006 10.50 10.50 10.19 10.48 466,763 +0.00(+0.00%)
Aug 29, 2006 10.21 10.50 10.12 10.48 491,346 +0.27(+2.64%)
Aug 28, 2006 10.03 10.31 10.02 10.21 460,277 +0.16(+1.64%)
Aug 25, 2006 9.764 10.24 9.764 10.05 339,912 +0.24(+2.45%)
Aug 24, 2006 9.914 9.974 9.644 9.809 228,922 -0.10(-1.06%)
Aug 23, 2006 9.974 10.00 9.719 9.914 255,209 -0.07(-0.75%)
Aug 22, 2006 9.937 10.10 9.907 9.989 284,303 +0.06(+0.60%)
Aug 21, 2006 9.847 9.959 9.779 9.929 443,767 -0.01(-0.08%)
Aug 18, 2006 9.854 10.09 9.749 9.937 801,595 -0.16(-1.63%)
Aug 17, 2006 9.667 10.14 9.659 10.10 818,995 +0.42(+4.34%)
Aug 16, 2006 9.464 9.877 9.397 9.682 1,082,549 +0.18(+1.89%)
Aug 15, 2006 9.337 9.539 9.337 9.502 645,228 +0.33(+3.60%)
Aug 14, 2006 9.262 9.292 9.097 9.172 250,575 -0.06(-0.65%)
Aug 11, 2006 9.262 9.277 9.074 9.232 258,664 +0.02(+0.24%)
Aug 10, 2006 9.119 9.277 8.992 9.209 561,121 +0.04(+0.41%)
Aug 09, 2006 9.194 9.367 9.089 9.172 569,720 +0.14(+1.58%)
Aug 08, 2006 9.052 9.224 8.924 9.029 451,849 +0.03(+0.33%)
Aug 07, 2006 9.037 9.082 8.879 8.999 246,808 -0.07(-0.83%)
Aug 04, 2006 9.157 9.314 8.984 9.074 228,328 -0.08(-0.90%)
Aug 03, 2006 9.029 9.224 8.969 9.157 270,714 +0.10(+1.08%)
Aug 02, 2006 9.119 9.179 8.999 9.059 212,331 -0.04(-0.49%)
Aug 01, 2006 9.157 9.307 8.947 9.104 319,407 -0.19(-2.02%)
Jul 31, 2006 9.344 9.344 9.179 9.292 318,349 -0.04(-0.40%)
Jul 28, 2006 9.007 9.374 9.007 9.329 787,738 +0.33(+3.67%)
Jul 27, 2006 9.119 9.119 8.857 8.999 448,335 -0.05(-0.58%)
Jul 26, 2006 9.014 9.112 8.699 9.052 570,849 +0.04(+0.42%)
Jul 25, 2006 8.834 9.037 8.632 9.014 362,413 +0.15(+1.69%)
Jul 24, 2006 8.729 8.954 8.707 8.864 269,215 +0.13(+1.55%)
Jul 21, 2006 8.774 8.857 8.684 8.729 441,642 -0.06(-0.68%)
Jul 20, 2006 8.984 9.037 8.752 8.789 446,243 -0.16(-1.84%)
Jul 19, 2006 8.887 9.022 8.819 8.954 398,643 +0.11(+1.27%)
Jul 18, 2006 8.857 9.007 8.782 8.842 353,498 +0.04(+0.43%)
Jul 17, 2006 8.722 8.864 8.677 8.804 504,997 +0.00(+0.00%)
Jul 14, 2006 8.947 8.947 8.707 8.804 377,625 -0.14(-1.59%)
Jul 13, 2006 9.187 9.194 8.842 8.947 505,643 -0.20(-2.21%)
Jul 12, 2006 9.344 9.359 9.089 9.149 468,794 -0.16(-1.77%)
Jul 11, 2006 9.277 9.359 9.179 9.314 548,814 +0.03(+0.32%)
Jul 10, 2006 9.157 9.337 9.119 9.284 427,843 +0.18(+1.98%)
Jul 07, 2006 9.157 9.337 9.082 9.104 228,948 -0.08(-0.90%)
Jul 06, 2006 9.322 9.509 9.082 9.187 406,096 -0.10(-1.05%)
Jul 05, 2006 9.659 9.682 9.112 9.284 432,856 -0.22(-2.37%)
Jul 03, 2006 9.449 9.652 9.374 9.509 229,784 +0.02(+0.24%)
Jun 30, 2006 9.217 9.494 9.052 9.487 4,633,887 +0.26(+2.85%)
Jun 29, 2006 8.954 9.247 8.939 9.224 475,504 +0.27(+3.02%)
Jun 28, 2006 8.804 9.007 8.669 8.954 357,390 +0.12(+1.36%)
Jun 27, 2006 8.827 8.962 8.804 8.834 281,162 +0.01(+0.08%)
Jun 26, 2006 8.977 9.082 8.789 8.827 402,165 -0.11(-1.18%)
Jun 23, 2006 9.089 9.089 8.827 8.932 304,404 -0.19(-2.06%)
Jun 22, 2006 8.842 9.179 8.714 9.119 842,161 +0.28(+3.14%)
Jun 21, 2006 8.669 8.992 8.669 8.842 660,822 +0.14(+1.64%)
Jun 20, 2006 8.782 8.842 8.677 8.699 223,821 -0.08(-0.94%)
Jun 19, 2006 8.999 9.127 8.737 8.782 228,720 -0.19(-2.17%)
Jun 16, 2006 8.909 9.007 8.564 8.977 559,393 +0.08(+0.93%)
Jun 15, 2006 8.737 8.969 8.707 8.894 296,584 +0.23(+2.68%)
Jun 14, 2006 8.624 8.714 8.249 8.662 443,876 +0.01(+0.09%)
Jun 13, 2006 8.774 8.834 8.632 8.654 206,965 -0.14(-1.62%)
Jun 12, 2006 8.812 8.992 8.780 8.797 314,507 -0.02(-0.26%)
Jun 09, 2006 9.029 9.104 8.788 8.819 160,385 -0.20(-2.24%)
Jun 08, 2006 9.044 9.142 8.827 9.022 338,493 -0.02(-0.25%)
Jun 07, 2006 8.999 9.149 8.977 9.044 173,633 +0.04(+0.50%)
Jun 06, 2006 8.924 9.112 8.572 8.999 516,699 +0.12(+1.35%)
Jun 05, 2006 9.157 9.157 8.849 8.879 1,121,385 -0.31(-3.43%)
Jun 02, 2006 9.105 9.194 9.037 9.194 448,606 -0.16(-1.76%)
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.