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 29, 2008 7.904 7.957 7.814 7.889 775,766 -0.07(-0.85%)
Aug 28, 2008 7.777 7.979 7.754 7.957 573,533 +0.18(+2.31%)
Aug 27, 2008 7.627 7.784 7.597 7.777 716,583 +0.13(+1.67%)
Aug 26, 2008 7.784 7.844 7.559 7.649 758,407 -0.11(-1.45%)
Aug 25, 2008 8.114 8.114 7.732 7.762 886,974 -0.29(-3.63%)
Aug 22, 2008 8.152 8.234 8.047 8.054 847,574 -0.02(-0.28%)
Aug 21, 2008 8.144 8.242 8.062 8.077 781,103 -0.13(-1.64%)
Aug 20, 2008 8.287 8.324 8.122 8.212 960,438 -0.10(-1.17%)
Aug 19, 2008 8.249 8.339 8.174 8.309 851,228 +0.05(+0.64%)
Aug 18, 2008 8.279 8.332 8.204 8.257 508,354 +0.00(+0.00%)
Aug 15, 2008 8.257 8.294 8.144 8.257 625,676 +0.07(+0.82%)
Aug 14, 2008 8.189 8.317 8.129 8.189 507,517 -0.04(-0.46%)
Aug 13, 2008 8.242 8.264 8.099 8.227 604,777 -0.02(-0.27%)
Aug 12, 2008 8.122 8.249 8.062 8.249 422,362 +0.18(+2.23%)
Aug 11, 2008 8.174 8.174 8.039 8.069 1,291,624 -0.11(-1.37%)
Aug 08, 2008 8.062 8.227 7.964 8.182 1,015,222 +0.15(+1.87%)
Aug 07, 2008 8.227 8.249 7.949 8.032 1,519,429 -0.22(-2.64%)
Aug 06, 2008 9.127 9.202 8.227 8.249 2,231,426 -1.12(-12.00%)
Aug 05, 2008 9.487 9.487 9.097 9.374 507,673 +0.23(+2.54%)
Aug 04, 2008 9.434 9.442 9.082 9.142 760,593 -0.28(-2.95%)
Aug 01, 2008 9.554 9.637 9.374 9.419 360,179 -0.13(-1.41%)
Jul 31, 2008 9.509 9.592 9.442 9.554 555,722 +0.07(+0.71%)
Jul 30, 2008 9.487 9.599 9.344 9.487 504,477 +0.06(+0.64%)
Jul 29, 2008 9.427 9.487 9.277 9.427 484,920 +0.15(+1.62%)
Jul 28, 2008 9.239 9.344 9.209 9.277 550,342 +0.05(+0.49%)
Jul 25, 2008 9.209 9.254 9.112 9.232 358,899 +0.13(+1.40%)
Jul 24, 2008 9.299 9.299 9.082 9.104 452,199 -0.16(-1.70%)
Jul 23, 2008 9.074 9.344 9.074 9.262 707,494 +0.16(+1.81%)
Jul 22, 2008 8.864 9.134 8.857 9.097 692,704 +0.16(+1.76%)
Jul 21, 2008 9.007 9.037 8.864 8.939 890,122 +0.01(+0.17%)
Jul 18, 2008 8.909 8.977 8.774 8.924 429,421 -0.01(-0.17%)
Jul 17, 2008 9.119 9.119 8.834 8.939 680,369 -0.16(-1.81%)
Jul 16, 2008 9.157 9.172 8.909 9.104 786,064 -0.01(-0.08%)
Jul 15, 2008 8.999 9.284 8.909 9.112 735,040 +0.03(+0.33%)
Jul 14, 2008 9.277 9.277 8.932 9.082 701,059 -0.08(-0.90%)
Jul 11, 2008 8.962 9.194 8.924 9.164 583,378 +0.10(+1.16%)
Jul 10, 2008 9.022 9.142 8.932 9.059 700,616 +0.02(+0.17%)
Jul 09, 2008 9.277 9.337 9.037 9.044 300,417 -0.23(-2.51%)
Jul 08, 2008 8.954 9.284 8.909 9.277 606,665 +0.32(+3.60%)
Jul 07, 2008 8.924 9.014 8.804 8.954 532,787 +0.10(+1.10%)
Jul 04, 2008 9.119 9.119 8.812 8.857 274,058 +0.00(+0.00%)
Jul 03, 2008 9.119 9.119 8.812 8.857 274,058 -0.21(-2.32%)
Jul 02, 2008 9.052 9.187 9.014 9.067 528,467 -0.04(-0.41%)
Jul 01, 2008 8.759 9.164 8.759 9.104 746,322 +0.15(+1.68%)
Jun 30, 2008 8.819 9.052 8.759 8.954 653,192 +0.09(+1.02%)
Jun 27, 2008 8.954 8.992 8.699 8.864 1,855,825 -0.09(-1.00%)
Jun 26, 2008 9.119 9.127 8.917 8.954 753,071 -0.32(-3.48%)
Jun 25, 2008 9.157 9.367 9.134 9.277 552,104 +0.16(+1.81%)
Jun 24, 2008 9.127 9.172 9.022 9.112 757,013 -0.02(-0.16%)
Jun 23, 2008 9.367 9.401 9.127 9.127 778,509 -0.22(-2.33%)
Jun 20, 2008 9.382 9.494 9.277 9.344 930,132 -0.11(-1.19%)
Jun 19, 2008 9.164 9.524 9.067 9.457 926,787 +0.37(+4.13%)
Jun 18, 2008 9.142 9.172 8.954 9.082 556,371 -0.04(-0.41%)
Jun 17, 2008 9.127 9.157 9.037 9.119 488,943 +0.02(+0.25%)
Jun 16, 2008 9.209 9.239 9.044 9.097 956,439 -0.16(-1.70%)
Jun 13, 2008 9.224 9.329 9.149 9.254 509,421 +0.12(+1.31%)
Jun 12, 2008 9.247 9.284 9.067 9.134 699,045 +0.08(+0.91%)
Jun 11, 2008 9.194 9.269 9.037 9.052 749,384 -0.16(-1.71%)
Jun 10, 2008 9.292 9.352 9.202 9.209 904,428 -0.11(-1.21%)
Jun 09, 2008 9.397 9.502 9.269 9.322 735,810 -0.08(-0.80%)
Jun 06, 2008 9.599 9.644 9.389 9.397 583,044 -0.28(-2.87%)
Jun 05, 2008 9.419 9.704 9.412 9.674 688,822 +0.30(+3.20%)
Jun 04, 2008 9.367 9.457 9.288 9.374 950,216 +0.01(+0.16%)
Jun 03, 2008 9.487 9.524 9.209 9.359 1,593,951 -0.10(-1.11%)
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.