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 (%)
Oct 31, 2011 6.161 6.289 6.094 6.244 782,806 +0.06(+1.00%)
Oct 28, 2011 5.821 6.191 5.741 6.183 1,331,107 +0.36(+6.22%)
Oct 27, 2011 5.741 5.909 5.662 5.821 1,242,813 +0.24(+4.27%)
Oct 26, 2011 5.529 5.609 5.370 5.582 816,120 +0.12(+2.27%)
Oct 25, 2011 5.476 5.529 5.441 5.458 542,698 -0.07(-1.28%)
Oct 24, 2011 5.520 5.635 5.432 5.529 1,230,841 -0.03(-0.48%)
Oct 21, 2011 5.715 5.741 5.485 5.556 885,118 -0.05(-0.94%)
Oct 20, 2011 5.838 5.838 5.600 5.609 527,577 -0.11(-1.85%)
Oct 19, 2011 5.821 5.865 5.688 5.715 491,977 +0.04(+0.62%)
Oct 18, 2011 5.609 5.706 5.520 5.679 511,425 +0.11(+1.90%)
Oct 17, 2011 5.547 5.617 5.520 5.573 456,533 -0.04(-0.63%)
Oct 14, 2011 5.829 5.891 5.591 5.609 714,797 -0.14(-2.46%)
Oct 13, 2011 5.653 5.750 5.582 5.750 319,188 +0.05(+0.93%)
Oct 12, 2011 5.591 5.697 5.538 5.697 540,310 +0.17(+3.04%)
Oct 11, 2011 5.511 5.529 5.476 5.529 566,888 +0.03(+0.56%)
Oct 10, 2011 5.414 5.511 5.379 5.498 463,663 +0.14(+2.55%)
Oct 07, 2011 5.635 5.670 5.344 5.361 593,754 -0.28(-5.01%)
Oct 06, 2011 5.723 5.759 5.503 5.644 653,550 -0.08(-1.39%)
Oct 05, 2011 5.388 5.732 5.370 5.723 1,022,251 +0.36(+6.75%)
Oct 04, 2011 5.140 5.370 4.937 5.361 1,260,803 +0.14(+2.71%)
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.