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 (%)
May 31, 2012 1.732 1.850 1.686 1.804 1,483,122 +0.08(+4.76%)
May 30, 2012 1.759 1.768 1.695 1.722 266,262 -0.02(-1.05%)
May 29, 2012 1.722 1.777 1.704 1.741 247,034 +0.05(+3.24%)
May 25, 2012 1.686 1.704 1.668 1.686 179,922 +0.00(+0.00%)
May 24, 2012 1.640 1.686 1.604 1.686 270,947 +0.05(+2.78%)
May 23, 2012 1.677 1.686 1.613 1.640 414,142 -0.05(-2.70%)
May 22, 2012 1.640 1.759 1.640 1.686 494,874 +0.04(+2.21%)
May 21, 2012 1.604 1.650 1.604 1.650 237,902 +0.05(+2.84%)
May 18, 2012 1.695 1.713 1.577 1.604 927,352 -0.06(-3.83%)
May 17, 2012 1.704 1.750 1.659 1.668 712,786 -0.02(-1.08%)
May 16, 2012 1.850 1.868 1.622 1.686 1,195,919 -0.16(-8.87%)
May 15, 2012 1.914 1.914 1.841 1.850 529,015 -0.03(-1.46%)
May 14, 2012 2.041 2.050 1.823 1.877 1,070,488 -0.17(-8.44%)
May 11, 2012 2.114 2.133 2.041 2.050 568,325 -0.07(-3.43%)
May 10, 2012 2.105 2.142 2.096 2.123 241,172 +0.03(+1.30%)
May 09, 2012 2.060 2.114 2.050 2.096 374,245 +0.02(+0.88%)
May 08, 2012 2.087 2.142 2.060 2.078 416,806 -0.02(-0.87%)
May 07, 2012 2.133 2.169 2.096 2.096 472,713 -0.03(-1.29%)
May 04, 2012 2.105 2.169 2.105 2.123 350,989 +0.01(+0.43%)
May 03, 2012 2.096 2.196 2.060 2.114 758,528 -0.02(-0.85%)
May 02, 2012 2.233 2.242 2.078 2.133 872,418 -0.13(-5.64%)
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.