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, 2007 13.63 13.95 13.44 13.66 326,365 +0.17(+1.26%)
Aug 30, 2007 13.60 13.62 13.39 13.49 183,408 -0.23(-1.68%)
Aug 29, 2007 13.52 13.76 13.33 13.72 549,738 +0.28(+2.08%)
Aug 28, 2007 13.90 13.98 13.35 13.44 705,408 -0.59(-4.21%)
Aug 27, 2007 14.39 14.45 13.94 14.03 213,067 -0.47(-3.24%)
Aug 24, 2007 14.11 14.51 14.11 14.50 121,108 +0.43(+3.06%)
Aug 23, 2007 14.07 14.18 13.92 14.07 186,278 +0.05(+0.36%)
Aug 22, 2007 14.10 14.34 13.65 14.02 257,964 +0.04(+0.29%)
Aug 21, 2007 13.86 14.16 13.65 13.98 290,889 +0.17(+1.23%)
Aug 20, 2007 14.39 14.56 13.73 13.81 354,125 -0.54(-3.76%)
Aug 17, 2007 14.58 14.90 14.09 14.35 379,959 +0.18(+1.27%)
Aug 16, 2007 13.64 14.19 13.20 14.17 552,412 +0.47(+3.43%)
Aug 15, 2007 13.54 14.05 13.51 13.70 240,985 +0.10(+0.74%)
Aug 14, 2007 13.88 14.00 13.56 13.60 233,044 -0.25(-1.81%)
Aug 13, 2007 13.80 14.47 13.77 13.85 475,377 +0.25(+1.84%)
Aug 10, 2007 12.81 14.67 12.60 13.60 799,669 +0.69(+5.34%)
Aug 09, 2007 13.77 13.77 12.84 12.91 1,337,612 -0.78(-5.70%)
Aug 08, 2007 13.70 13.99 13.10 13.69 1,247,459 +0.00(+0.00%)
Aug 07, 2007 14.01 14.01 13.40 13.69 666,669 -0.44(-3.11%)
Aug 06, 2007 14.27 14.37 13.58 14.13 626,954 -0.10(-0.70%)
Aug 03, 2007 14.28 14.63 14.20 14.23 403,432 -0.44(-3.00%)
Aug 02, 2007 14.43 14.71 14.19 14.67 353,027 +0.59(+4.19%)
Aug 01, 2007 14.39 14.63 13.91 14.08 796,248 -0.29(-2.02%)
Jul 31, 2007 15.20 15.20 14.35 14.37 491,152 -0.65(-4.33%)
Jul 30, 2007 14.89 15.13 14.62 15.02 554,000 +0.13(+0.87%)
Jul 27, 2007 14.20 15.20 14.20 14.89 1,035,914 +0.58(+4.05%)
Jul 26, 2007 14.59 14.67 14.19 14.31 537,385 -0.50(-3.38%)
Jul 25, 2007 14.99 15.05 14.45 14.81 719,718 +0.36(+2.49%)
Jul 24, 2007 14.48 14.70 14.40 14.45 528,479 -0.11(-0.76%)
Jul 23, 2007 14.64 14.69 14.44 14.56 306,265 -0.05(-0.34%)
Jul 20, 2007 14.58 14.76 14.47 14.61 337,442 +0.00(+0.00%)
Jul 19, 2007 14.64 14.75 14.51 14.61 618,045 +0.02(+0.14%)
Jul 18, 2007 14.66 14.75 14.48 14.59 337,510 -0.10(-0.68%)
Jul 17, 2007 14.64 14.85 14.62 14.69 353,471 +0.07(+0.48%)
Jul 16, 2007 14.88 14.94 14.46 14.62 601,163 -0.34(-2.27%)
Jul 13, 2007 15.21 15.40 14.92 14.96 366,968 -0.26(-1.71%)
Jul 12, 2007 15.12 15.33 15.09 15.22 362,572 +0.12(+0.79%)
Jul 11, 2007 15.00 15.30 15.00 15.10 375,096 +0.08(+0.53%)
Jul 10, 2007 15.51 15.64 14.93 15.02 418,131 -0.59(-3.78%)
Jul 09, 2007 15.75 15.78 15.55 15.61 156,727 -0.14(-0.89%)
Jul 06, 2007 15.85 15.92 15.72 15.75 139,596 -0.14(-0.88%)
Jul 05, 2007 15.59 15.92 15.59 15.89 617,982 +0.29(+1.86%)
Jul 03, 2007 15.78 15.85 15.52 15.60 236,907 -0.17(-1.08%)
Jul 02, 2007 15.88 15.89 15.65 15.77 327,048 -0.07(-0.44%)
Jun 29, 2007 15.87 15.89 15.66 15.84 365,995 -0.01(-0.06%)
Jun 28, 2007 15.83 15.96 15.67 15.85 475,948 +0.01(+0.06%)
Jun 27, 2007 15.85 15.90 15.50 15.84 297,311 +0.00(+0.00%)
Jun 26, 2007 15.80 15.90 15.67 15.84 551,191 +0.15(+0.96%)
Jun 25, 2007 15.59 15.79 15.53 15.69 300,148 +0.02(+0.13%)
Jun 22, 2007 15.72 15.90 15.41 15.67 496,035 -0.09(-0.57%)
Jun 21, 2007 15.80 15.89 15.71 15.76 279,865 -0.08(-0.51%)
Jun 20, 2007 15.76 16.00 15.75 15.84 613,800 +0.42(+2.72%)
Jun 19, 2007 15.54 15.58 15.33 15.42 394,300 -0.20(-1.28%)
Jun 18, 2007 15.79 15.79 15.57 15.62 141,100 -0.16(-1.01%)
Jun 15, 2007 15.89 15.90 15.69 15.78 336,300 +0.10(+0.64%)
Jun 14, 2007 15.75 15.90 15.60 15.68 370,300 -0.04(-0.25%)
Jun 13, 2007 15.57 15.81 15.44 15.72 214,400 +0.12(+0.77%)
Jun 12, 2007 15.64 15.88 15.52 15.60 366,300 -0.13(-0.83%)
Jun 11, 2007 15.69 15.84 15.53 15.73 287,525 -0.02(-0.13%)
Jun 08, 2007 15.54 15.81 15.15 15.75 460,730 +0.16(+1.03%)
Jun 07, 2007 15.90 15.90 15.34 15.59 329,337 -0.33(-2.07%)
Jun 06, 2007 15.85 16.00 15.69 15.92 309,162 -0.03(-0.19%)
Jun 05, 2007 15.94 16.00 15.79 15.95 224,761 -0.02(-0.13%)
Jun 04, 2007 16.06 16.10 15.92 15.97 198,446 -0.12(-0.75%)
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.