Indicators

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.00	10.07	9.929	9.952	508,014	-0.10(-0.97%)
Sep 28, 2006	9.997	10.06	9.877	10.05	575,536	+0.04(+0.37%)
Sep 27, 2006	9.922	10.19	9.734	10.01	775,121	-0.47(-4.51%)
Sep 26, 2006	10.55	10.57	10.15	10.48	513,817	-0.20(-1.89%)
Sep 25, 2006	10.39	10.85	10.39	10.69	673,685	+0.36(+3.49%)
Sep 22, 2006	10.30	10.37	10.27	10.33	494,860	-0.02(-0.22%)
Sep 21, 2006	10.27	10.42	10.21	10.35	653,230	+0.12(+1.17%)
Sep 20, 2006	10.27	10.30	10.14	10.23	369,118	+0.07(+0.66%)
Sep 19, 2006	10.20	10.35	9.847	10.16	550,858	-0.04(-0.37%)
Sep 18, 2006	10.36	10.39	10.20	10.20	313,971	-0.16(-1.52%)
Sep 15, 2006	10.49	10.50	10.30	10.36	458,569	-0.07(-0.65%)
Sep 14, 2006	10.34	10.45	10.31	10.42	692,980	+0.04(+0.36%)
Sep 13, 2006	10.37	10.42	10.31	10.39	378,155	-0.01(-0.07%)
Sep 12, 2006	10.14	10.48	10.12	10.39	543,728	+0.29(+2.82%)
Sep 11, 2006	10.11	10.24	9.989	10.11	202,944	-0.02(-0.15%)
Sep 08, 2006	10.27	10.29	10.12	10.12	178,571	-0.15(-1.46%)
Sep 07, 2006	10.25	10.33	10.12	10.27	784,595	-0.01(-0.07%)
Sep 06, 2006	10.42	10.42	10.28	10.28	208,005	-0.13(-1.30%)
Sep 05, 2006	10.36	10.45	10.19	10.42	291,152	+0.11(+1.09%)

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.