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 (%)
Apr 30, 2009 4.380 4.800 4.365 4.522 704,446 +0.16(+3.61%)
Apr 29, 2009 4.395 4.410 4.275 4.365 355,208 +0.06(+1.39%)
Apr 28, 2009 4.230 4.380 4.207 4.305 259,069 +0.02(+0.53%)
Apr 27, 2009 4.387 4.477 4.237 4.282 445,853 -0.17(-3.87%)
Apr 24, 2009 4.560 4.560 4.395 4.455 334,911 -0.07(-1.66%)
Apr 23, 2009 4.680 4.702 4.500 4.530 317,286 -0.13(-2.89%)
Apr 22, 2009 4.612 4.777 4.545 4.665 434,380 -0.01(-0.16%)
Apr 21, 2009 4.582 4.680 4.402 4.672 757,403 +0.06(+1.30%)
Apr 20, 2009 4.770 4.830 4.612 4.612 284,509 -0.23(-4.80%)
Apr 17, 2009 4.882 4.905 4.830 4.845 222,449 -0.02(-0.46%)
Apr 16, 2009 4.927 4.927 4.777 4.867 339,501 +0.01(+0.31%)
Apr 15, 2009 4.777 4.893 4.777 4.852 287,806 +0.08(+1.73%)
Apr 14, 2009 4.882 4.905 4.762 4.770 344,897 -0.21(-4.22%)
Apr 13, 2009 4.807 4.987 4.747 4.980 266,282 +0.13(+2.79%)
Apr 09, 2009 4.875 4.875 4.756 4.845 580,719 +0.09(+1.89%)
Apr 08, 2009 4.792 4.860 4.687 4.755 370,539 -0.01(-0.16%)
Apr 07, 2009 4.890 5.025 4.755 4.762 374,193 -0.21(-4.22%)
Apr 06, 2009 5.047 5.092 4.882 4.972 385,382 -0.13(-2.50%)
Apr 03, 2009 5.145 5.182 5.032 5.100 648,343 -0.09(-1.73%)
Apr 02, 2009 5.115 5.242 4.995 5.190 528,668 +0.21(+4.22%)
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.