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 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%)

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.