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 (%)
May 28, 2010	6.418	6.449	6.333	6.364	364,416	-0.05(-0.84%)
May 27, 2010	6.333	6.425	6.241	6.418	360,702	+0.21(+3.35%)
May 26, 2010	6.349	6.379	6.164	6.210	523,736	-0.05(-0.86%)
May 25, 2010	6.079	6.272	6.002	6.264	845,455	+0.08(+1.37%)
May 24, 2010	6.325	6.333	6.156	6.179	316,350	-0.15(-2.31%)
May 21, 2010	6.072	6.341	6.041	6.325	1,052,047	+0.18(+2.88%)
May 20, 2010	6.233	6.341	6.148	6.148	980,686	-0.27(-4.20%)
May 19, 2010	6.318	6.487	6.295	6.418	783,245	+0.07(+1.09%)
May 18, 2010	6.495	6.495	6.325	6.349	608,740	-0.11(-1.67%)
May 17, 2010	6.495	6.510	6.387	6.456	928,984	+0.02(+0.24%)
May 14, 2010	6.441	6.464	6.355	6.441	441,737	-0.02(-0.24%)
May 13, 2010	6.526	6.541	6.441	6.456	533,672	-0.06(-0.94%)
May 12, 2010	6.264	6.518	6.233	6.518	724,469	+0.28(+4.57%)
May 11, 2010	6.195	6.279	6.087	6.233	886,731	+0.12(+1.89%)
May 10, 2010	6.068	6.233	6.002	6.118	966,446	+0.23(+3.92%)
May 07, 2010	6.148	6.187	5.887	5.887	1,538,817	-0.15(-2.55%)
May 06, 2010	6.372	6.526	5.833	6.041	1,161,126	-0.32(-5.08%)
May 05, 2010	6.372	6.556	6.333	6.364	681,091	-0.11(-1.66%)
May 04, 2010	6.649	6.649	6.464	6.472	713,961	-0.22(-3.22%)

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.