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, 2003 3.240 3.405 3.240 3.367 29,634 +0.11(+3.46%)
Sep 29, 2003 3.229 3.345 3.229 3.255 42,671 -0.04(-1.36%)
Sep 26, 2003 3.345 3.397 3.232 3.300 99,741 -0.10(-2.87%)
Sep 25, 2003 3.270 3.405 3.270 3.397 33,869 +0.00(+0.02%)
Sep 24, 2003 3.300 3.330 3.225 3.396 34,536 +0.10(+2.93%)
Sep 23, 2003 3.240 3.323 3.240 3.300 34,869 -0.09(-2.65%)
Sep 22, 2003 3.375 3.412 3.277 3.390 84,940 +0.06(+1.80%)
Sep 19, 2003 3.232 3.450 3.225 3.330 97,743 -0.01(-0.45%)
Sep 18, 2003 3.195 3.442 3.195 3.345 98,994 +0.12(+3.72%)
Sep 17, 2003 3.075 3.405 3.075 3.225 137,610 +0.21(+6.97%)
Sep 16, 2003 3.187 3.472 3.015 3.015 184,073 -0.30(-9.05%)
Sep 15, 2003 3.337 3.345 3.292 3.315 17,868 -0.01(-0.23%)
Sep 12, 2003 3.187 3.383 3.187 3.322 119,342 +0.12(+3.75%)
Sep 11, 2003 3.202 3.225 3.187 3.202 60,404 +0.00(+0.00%)
Sep 10, 2003 3.157 3.232 3.157 3.202 43,070 +0.07(+2.15%)
Sep 09, 2003 3.195 3.232 3.052 3.135 108,675 -0.03(-0.95%)
Sep 08, 2003 3.000 3.292 3.000 3.165 212,816 +0.15(+4.98%)
Sep 05, 2003 3.090 3.142 2.992 3.015 77,206 -0.11(-3.60%)
Sep 04, 2003 3.135 3.300 3.090 3.127 15,201 -0.02(-0.71%)
Sep 03, 2003 3.165 3.292 3.142 3.150 14,267 -0.11(-3.45%)
Sep 02, 2003 3.045 3.375 3.000 3.262 79,739 +0.26(+8.51%)
Aug 29, 2003 3.000 3.007 2.872 3.007 33,069 +0.12(+4.13%)
Aug 28, 2003 3.217 3.217 2.887 2.887 18,401 -0.31(-9.84%)
Aug 27, 2003 3.292 3.292 3.045 3.202 22,001 +0.00(+0.00%)
Aug 26, 2003 3.150 3.292 3.067 3.202 15,601 +0.05(+1.67%)
Aug 25, 2003 3.195 3.225 3.150 3.150 8,000 -0.06(-1.87%)
Aug 22, 2003 3.202 3.239 3.195 3.210 17,868 +0.02(+0.68%)
Aug 21, 2003 3.187 3.262 3.172 3.188 7,333 +0.00(+0.02%)
Aug 20, 2003 3.225 3.255 3.187 3.187 27,202 -0.04(-1.19%)
Aug 19, 2003 3.187 3.270 3.187 3.225 20,668 +0.07(+2.16%)
Aug 18, 2003 3.270 3.270 3.157 3.157 9,734 -0.10(-3.22%)
Aug 15, 2003 3.225 3.300 3.225 3.262 6,133 +0.03(+0.93%)
Aug 14, 2003 3.375 3.375 3.075 3.232 45,470 -0.07(-2.05%)
Aug 13, 2003 3.390 3.390 3.270 3.300 11,734 -0.07(-2.22%)
Aug 12, 2003 3.390 3.390 3.277 3.375 19,468 +0.03(+0.90%)
Aug 11, 2003 3.120 3.405 3.120 3.345 87,073 +0.16(+4.94%)
Aug 08, 2003 3.315 3.315 3.127 3.187 95,874 -0.03(-0.93%)
Aug 07, 2003 3.000 3.360 3.000 3.217 184,947 +0.17(+5.67%)
Aug 06, 2003 3.007 3.045 2.970 3.045 33,735 +0.04(+1.25%)
Aug 05, 2003 3.105 3.105 2.977 3.007 28,135 -0.02(-0.74%)
Aug 04, 2003 3.052 3.142 3.022 3.030 1,866 -0.01(-0.25%)
Aug 01, 2003 3.015 3.045 3.000 3.037 30,002 -0.10(-3.34%)
Jul 31, 2003 3.071 3.142 3.045 3.142 77,472 +0.04(+1.45%)
Jul 30, 2003 3.142 3.142 2.985 3.097 66,005 -0.00(-0.12%)
Jul 29, 2003 3.037 3.135 3.037 3.101 22,935 +0.03(+0.85%)
Jul 28, 2003 3.037 3.127 3.007 3.075 11,467 +0.04(+1.23%)
Jul 25, 2003 3.075 3.097 3.016 3.037 20,801 +0.00(+0.00%)
Jul 24, 2003 2.977 3.067 2.977 3.037 44,803 -0.08(-2.64%)
Jul 23, 2003 3.067 3.187 3.007 3.120 16,667 +0.09(+2.97%)
Jul 22, 2003 2.887 3.075 2.887 3.030 94,007 +0.13(+4.39%)
Jul 21, 2003 2.820 3.105 2.820 2.902 33,602 +0.01(+0.26%)
Jul 18, 2003 2.820 3.075 2.820 2.895 100,807 +0.01(+0.52%)
Jul 17, 2003 2.782 3.127 2.730 2.880 420,433 +0.10(+3.50%)
Jul 16, 2003 2.572 3.142 2.460 2.782 264,954 +0.27(+10.75%)
Jul 15, 2003 2.452 2.625 2.430 2.512 34,936 -0.05(-2.05%)
Jul 14, 2003 2.445 2.595 2.355 2.565 33,469 +0.16(+6.88%)
Jul 11, 2003 2.482 2.422 2.362 2.400 17,201 -0.14(-5.60%)
Jul 10, 2003 2.491 2.587 2.491 2.542 17,468 +0.02(+0.59%)
Jul 09, 2003 2.561 2.625 2.347 2.527 25,201 -0.06(-2.32%)
Jul 08, 2003 2.602 2.700 2.557 2.587 40,536 +0.11(+4.55%)
Jul 07, 2003 2.497 2.535 2.415 2.475 19,868 -0.07(-2.66%)
Jul 03, 2003 2.565 2.587 2.347 2.542 24,668 -0.02(-0.88%)
Jul 02, 2003 2.655 2.737 2.490 2.565 24,135 -0.08(-3.12%)
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.