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, 2010 8.219 8.268 8.139 8.163 362,037 -0.06(-0.78%)
Sep 29, 2010 8.131 8.244 8.123 8.227 459,804 +0.10(+1.19%)
Sep 28, 2010 8.372 8.412 8.123 8.131 840,104 -0.22(-2.65%)
Sep 27, 2010 8.265 8.368 8.202 8.352 677,334 +0.13(+1.53%)
Sep 24, 2010 8.234 8.258 8.131 8.226 712,729 +0.09(+1.06%)
Sep 23, 2010 7.942 8.155 7.940 8.139 875,065 +0.17(+2.18%)
Sep 22, 2010 7.958 8.013 7.887 7.966 503,601 +0.02(+0.30%)
Sep 21, 2010 7.856 7.998 7.738 7.942 594,191 +0.13(+1.61%)
Sep 20, 2010 7.793 7.856 7.730 7.816 445,807 +0.06(+0.81%)
Sep 17, 2010 7.667 7.761 7.564 7.753 523,335 +0.09(+1.13%)
Sep 15, 2010 7.604 7.714 7.580 7.667 324,392 +0.05(+0.62%)
Sep 14, 2010 7.722 7.767 7.607 7.619 552,513 -0.11(-1.43%)
Sep 13, 2010 7.816 7.816 7.714 7.730 483,020 +0.01(+0.10%)
Sep 10, 2010 7.722 7.816 7.682 7.722 440,469 +0.02(+0.20%)
Sep 09, 2010 7.682 7.753 7.635 7.706 348,382 +0.13(+1.66%)
Sep 08, 2010 7.407 7.580 7.407 7.580 391,728 +0.21(+2.89%)
Sep 07, 2010 7.533 7.592 7.336 7.367 596,756 -0.17(-2.30%)
Sep 03, 2010 7.454 7.541 7.344 7.541 675,653 +0.13(+1.81%)
Sep 02, 2010 7.611 7.682 7.328 7.407 697,468 -0.17(-2.19%)
Sep 01, 2010 7.698 7.753 7.541 7.572 739,691 -0.04(-0.52%)
Aug 31, 2010 7.399 7.635 7.383 7.611 715,942 +0.19(+2.55%)
Aug 30, 2010 7.541 7.541 7.422 7.422 392,147 -0.12(-1.57%)
Aug 27, 2010 7.407 7.541 7.320 7.541 411,020 +0.22(+3.01%)
Aug 26, 2010 7.485 7.556 7.320 7.320 496,259 -0.13(-1.80%)
Aug 25, 2010 7.273 7.462 7.249 7.454 617,177 +0.13(+1.83%)
Aug 24, 2010 7.217 7.375 7.194 7.320 496,916 +0.03(+0.43%)
Aug 23, 2010 7.328 7.328 7.225 7.288 520,486 -0.01(-0.11%)
Aug 20, 2010 7.154 7.296 7.139 7.296 470,430 +0.14(+1.98%)
Aug 19, 2010 7.249 7.288 7.099 7.154 401,682 -0.10(-1.41%)
Aug 18, 2010 7.202 7.304 7.115 7.257 405,568 +0.02(+0.33%)
Aug 17, 2010 7.131 7.233 7.044 7.233 544,767 +0.19(+2.68%)
Aug 16, 2010 6.997 7.131 6.981 7.044 356,208 +0.04(+0.56%)
Aug 13, 2010 7.052 7.076 6.981 7.005 295,348 -0.05(-0.67%)
Aug 12, 2010 6.973 7.060 6.973 7.052 424,319 +0.02(+0.22%)
Aug 11, 2010 7.091 7.194 7.028 7.036 415,185 -0.14(-1.98%)
Aug 10, 2010 7.162 7.241 7.107 7.178 345,117 -0.04(-0.55%)
Aug 09, 2010 7.154 7.233 7.099 7.217 372,873 +0.11(+1.55%)
Aug 06, 2010 7.123 7.194 7.068 7.107 396,719 -0.06(-0.88%)
Aug 05, 2010 7.052 7.202 7.052 7.170 318,637 +0.07(+1.00%)
Aug 04, 2010 7.131 7.225 7.084 7.099 396,163 +0.00(+0.00%)
Aug 03, 2010 7.107 7.194 7.028 7.099 467,556 +0.00(+0.00%)
Aug 02, 2010 7.375 7.438 7.091 7.099 746,538 -0.20(-2.70%)
Jul 30, 2010 7.178 7.312 7.131 7.296 1,167,976 +0.07(+0.98%)
Jul 29, 2010 7.367 7.391 7.091 7.225 551,364 -0.09(-1.29%)
Jul 28, 2010 7.383 7.458 7.296 7.320 607,965 -0.09(-1.28%)
Jul 27, 2010 7.359 7.477 7.281 7.414 638,078 +0.08(+1.07%)
Jul 26, 2010 7.273 7.336 7.186 7.336 494,523 +0.09(+1.20%)
Jul 23, 2010 6.942 7.257 6.934 7.249 918,521 +0.28(+3.95%)
Jul 22, 2010 7.068 7.123 6.950 6.973 946,679 +0.02(+0.34%)
Jul 21, 2010 7.186 7.196 6.942 6.950 345,673 -0.17(-2.33%)
Jul 20, 2010 6.879 7.115 6.855 7.115 489,128 +0.17(+2.50%)
Jul 19, 2010 6.965 6.965 6.796 6.942 416,764 +0.01(+0.11%)
Jul 16, 2010 7.020 7.210 6.926 6.934 426,328 -0.14(-2.00%)
Jul 15, 2010 7.210 7.225 6.989 7.076 416,020 -0.17(-2.29%)
Jul 14, 2010 7.091 7.273 7.052 7.241 685,106 +0.15(+2.11%)
Jul 13, 2010 7.052 7.099 6.973 7.091 532,519 +0.14(+2.04%)
Jul 12, 2010 7.076 7.091 6.934 6.950 451,413 -0.13(-1.78%)
Jul 09, 2010 7.091 7.091 6.989 7.076 291,797 -0.02(-0.33%)
Jul 08, 2010 7.076 7.099 6.957 7.099 514,654 +0.06(+0.78%)
Jul 07, 2010 6.634 7.060 6.627 7.044 686,496 +0.39(+5.92%)
Jul 06, 2010 6.871 6.886 6.627 6.650 384,473 -0.10(-1.52%)
Jul 02, 2010 6.824 6.871 6.713 6.753 281,953 -0.06(-0.81%)
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.