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, 2014 1.307 1.335 1.288 1.288 236,891 -0.02(-1.46%)
Oct 30, 2014 1.354 1.354 1.307 1.307 234,007 -0.04(-2.84%)
Oct 29, 2014 1.326 1.355 1.326 1.345 88,774 +0.01(+0.71%)
Oct 28, 2014 1.326 1.335 1.297 1.335 73,337 +0.03(+2.19%)
Oct 27, 2014 1.335 1.326 1.307 1.307 64,202 -0.02(-1.44%)
Oct 24, 2014 1.307 1.342 1.307 1.326 153,280 +0.02(+1.46%)
Oct 23, 2014 1.335 1.335 1.297 1.307 68,514 +0.02(+1.48%)
Oct 22, 2014 1.297 1.316 1.278 1.288 125,968 -0.03(-2.17%)
Oct 21, 2014 1.335 1.335 1.283 1.316 127,136 -0.03(-2.13%)
Oct 20, 2014 1.316 1.378 1.297 1.345 130,533 +0.04(+2.92%)
Oct 17, 2014 1.307 1.335 1.269 1.307 147,577 +0.00(+0.01%)
Oct 16, 2014 1.230 1.278 1.230 1.307 146,372 +0.06(+4.57%)
Oct 15, 2014 1.240 1.297 1.221 1.250 186,035 +0.01(+0.77%)
Oct 14, 2014 1.307 1.335 1.190 1.240 339,792 -0.03(-2.26%)
Oct 13, 2014 1.335 1.335 1.259 1.269 344,417 -0.07(-5.00%)
Oct 10, 2014 1.364 1.383 1.326 1.335 211,902 -0.03(-2.10%)
Oct 09, 2014 1.374 1.431 1.364 1.364 163,645 -0.03(-2.06%)
Oct 08, 2014 1.393 1.395 1.354 1.393 307,437 -0.01(-0.68%)
Oct 07, 2014 1.431 1.431 1.374 1.402 177,834 -0.04(-2.65%)
Oct 06, 2014 1.459 1.488 1.421 1.440 69,213 -0.02(-1.31%)
Oct 03, 2014 1.421 1.469 1.412 1.459 220,180 +0.06(+4.08%)
Oct 02, 2014 1.383 1.421 1.374 1.402 219,811 -0.01(-0.68%)
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.