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 (%)
Sep 30, 2002 1.930 2.000 1.780 1.780 31,500 -0.18(-9.18%)
Sep 27, 2002 2.032 2.100 1.931 1.960 7,500 -0.14(-6.67%)
Sep 26, 2002 2.070 2.110 1.900 2.100 9,200 +0.04(+1.94%)
Sep 25, 2002 2.010 2.070 1.900 2.060 7,000 +0.01(+0.49%)
Sep 24, 2002 2.130 2.130 1.951 2.050 30,550 +0.07(+3.54%)
Sep 23, 2002 2.500 2.500 1.960 1.980 14,400 -0.40(-16.81%)
Sep 20, 2002 2.600 2.630 2.370 2.380 16,584 +0.02(+0.80%)
Sep 19, 2002 2.410 2.500 2.361 2.361 7,531 -0.16(-6.31%)
Sep 18, 2002 2.570 2.590 2.431 2.520 5,700 -0.15(-5.62%)
Sep 17, 2002 2.600 2.760 2.471 2.670 1,700 +0.09(+3.49%)
Sep 16, 2002 2.590 2.690 2.510 2.580 5,816 +0.01(+0.39%)
Sep 13, 2002 2.230 2.590 2.150 2.570 8,400 +0.17(+7.08%)
Sep 12, 2002 2.500 2.600 1.990 2.400 30,800 -0.11(-4.38%)
Sep 11, 2002 3.250 3.370 2.250 2.510 55,200 -0.83(-24.85%)
Sep 09, 2002 2.970 3.640 2.800 3.340 5,150,000 +0.58(+21.01%)
Sep 06, 2002 2.340 3.100 2.320 2.760 43,583 +0.60(+27.78%)
Sep 05, 2002 2.340 2.340 2.000 2.160 22,900 -0.18(-7.69%)
Sep 04, 2002 1.990 2.340 1.910 2.340 1,470,000 +0.39(+20.00%)
Sep 03, 2002 1.739 2.010 1.650 1.950 14,900 +0.21(+12.07%)
Aug 30, 2002 1.620 1.900 1.590 1.740 7,700 +0.21(+13.73%)
Aug 29, 2002 1.670 2.000 1.530 1.530 83,400 -0.13(-7.83%)
Aug 28, 2002 1.351 1.850 1.660 1.660 16,800 -0.04(-2.35%)
Aug 27, 2002 1.830 1.840 1.700 1.700 15,100 -0.01(-0.58%)
Aug 26, 2002 1.760 2.010 1.680 1.710 20,100 -0.04(-2.29%)
Aug 23, 2002 1.750 1.780 1.750 1.750 16,200 +0.00(+0.00%)
Aug 22, 2002 1.600 1.751 1.520 1.750 44,800 +0.10(+6.06%)
Aug 21, 2002 1.690 1.700 1.520 1.650 9,500 +0.07(+4.43%)
Aug 20, 2002 1.740 1.750 1.550 1.580 15,000 -0.02(-1.25%)
Aug 16, 2002 1.650 1.700 1.600 1.600 2,050,000 +0.05(+3.23%)
Aug 15, 2002 1.670 1.700 1.480 1.550 9,000 -0.12(-7.19%)
Aug 14, 2002 1.600 1.700 1.560 1.670 6,800 +0.08(+5.03%)
Aug 13, 2002 1.630 1.730 1.530 1.590 21,600 -0.01(-0.63%)
Aug 12, 2002 1.740 1.740 1.560 1.600 23,500 -0.17(-9.60%)
Aug 07, 2002 1.710 1.860 1.710 1.770 86,600 -0.03(-1.67%)
Aug 06, 2002 1.880 1.880 1.700 1.800 3,990,000 -0.03(-1.64%)
Aug 05, 2002 1.870 1.880 1.830 1.830 31,000 +0.04(+2.23%)
Aug 02, 2002 1.740 1.850 1.680 1.790 57,614 +0.11(+6.55%)
Aug 01, 2002 2.550 2.550 1.640 1.680 75,800 -1.08(-39.13%)
Jul 30, 2002 2.900 2.900 2.650 2.760 10,200 -0.04(-1.43%)
Jul 29, 2002 2.900 2.900 2.800 2.800 6,100 -0.07(-2.44%)
Jul 26, 2002 3.150 3.250 2.750 2.870 69,800 -0.64(-18.23%)
Jul 25, 2002 3.540 4.010 3.501 3.510 12,683 +0.01(+0.29%)
Jul 24, 2002 3.389 3.500 3.060 3.500 16,900 +0.38(+12.18%)
Jul 23, 2002 2.800 3.470 2.800 3.120 13,400 +0.37(+13.45%)
Jul 22, 2002 2.501 3.110 2.501 2.750 65,900 +0.28(+11.34%)
Jul 19, 2002 3.050 3.260 2.470 2.470 74,000 -0.58(-19.02%)
Jul 17, 2002 3.120 3.120 2.810 3.050 11,500 -0.45(-12.86%)
Jul 12, 2002 3.710 3.910 3.500 3.500 7,400 -0.16(-4.37%)
Jul 11, 2002 3.770 3.940 3.640 3.660 21,000 -0.01(-0.27%)
Jul 10, 2002 4.100 4.100 3.650 3.670 22,100 -0.05(-1.34%)
Jul 09, 2002 4.310 4.310 3.720 3.720 19,600 -0.59(-13.69%)
Jul 08, 2002 4.400 4.400 4.310 4.310 8,900 -0.09(-2.05%)
Jul 05, 2002 4.500 4.500 4.400 4.400 14,800 -0.11(-2.42%)
Jul 04, 2002 4.520 4.520 4.400 4.509 9,700 +0.00(+0.00%)
Jul 03, 2002 4.520 4.520 4.400 4.509 9,700 -0.09(-1.98%)
Jul 02, 2002 4.601 4.650 4.530 4.600 10,700 -0.04(-0.86%)
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.