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 (%)
Dec 31, 2012 1.889 1.889 1.841 1.841 637,680 -0.05(-2.53%)
Dec 28, 2012 1.889 1.908 1.879 1.889 343,106 -0.02(-1.00%)
Dec 27, 2012 1.908 1.927 1.898 1.908 274,975 -0.01(-0.50%)
Dec 26, 2012 1.927 1.974 1.908 1.917 253,591 -0.01(-0.50%)
Dec 24, 2012 2.032 2.032 1.908 1.927 157,950 -0.10(-5.16%)
Dec 21, 2012 1.908 2.032 1.889 2.032 816,235 +0.10(+4.93%)
Dec 20, 2012 1.927 2.001 1.927 1.936 474,175 +0.01(+0.50%)
Dec 19, 2012 1.994 2.032 1.927 1.927 612,901 -0.08(-3.81%)
Dec 18, 2012 1.936 2.003 1.917 2.003 470,981 +0.08(+3.96%)
Dec 17, 2012 1.879 1.955 1.879 1.927 340,690 +0.01(+0.50%)
Dec 14, 2012 1.908 1.955 1.908 1.917 291,542 +0.01(+0.50%)
Dec 13, 2012 1.879 1.946 1.879 1.908 241,885 +0.01(+0.50%)
Dec 12, 2012 1.889 1.917 1.860 1.898 233,358 +0.02(+1.01%)
Dec 11, 2012 1.908 1.936 1.860 1.879 340,548 -0.03(-1.50%)
Dec 10, 2012 1.936 1.955 1.908 1.908 303,534 -0.05(-2.44%)
Dec 07, 2012 1.974 1.984 1.936 1.955 204,601 -0.02(-0.97%)
Dec 06, 2012 2.003 2.022 1.955 1.974 238,302 -0.07(-3.27%)
Dec 05, 2012 2.079 2.109 2.013 2.041 237,047 -0.07(-3.17%)
Dec 04, 2012 2.118 2.146 2.098 2.108 280,739 +0.00(+0.00%)
Nov 30, 2012 2.098 2.127 2.060 2.108 212,158 +0.03(+1.38%)
Nov 29, 2012 2.060 2.127 2.013 2.079 796,044 +0.02(+0.93%)
Nov 28, 2012 1.974 2.089 1.965 2.060 599,400 +0.07(+3.35%)
Nov 27, 2012 1.936 2.003 1.927 1.994 350,675 +0.02(+0.97%)
Nov 26, 2012 1.898 1.994 1.889 1.974 459,622 +0.10(+5.08%)
Nov 23, 2012 1.898 1.908 1.879 1.879 113,088 -0.01(-0.51%)
Nov 21, 2012 1.860 1.898 1.841 1.889 332,288 +0.04(+2.06%)
Nov 20, 2012 1.860 1.884 1.831 1.850 1,602,758 +0.00(+0.00%)
Nov 19, 2012 1.831 1.860 1.822 1.850 299,283 +0.01(+0.52%)
Nov 16, 2012 1.831 1.841 1.812 1.841 339,989 +0.01(+0.52%)
Nov 15, 2012 1.841 1.860 1.831 1.831 404,588 -0.02(-1.03%)
Nov 14, 2012 1.841 1.860 1.841 1.850 358,263 +0.02(+1.04%)
Nov 13, 2012 1.831 1.870 1.831 1.831 519,870 -0.02(-1.03%)
Nov 12, 2012 1.822 1.860 1.822 1.850 559,660 +0.03(+1.57%)
Nov 09, 2012 1.860 1.870 1.822 1.822 952,420 -0.05(-2.55%)
Nov 08, 2012 1.898 1.908 1.860 1.870 490,714 -0.02(-1.01%)
Nov 07, 2012 1.908 1.908 1.870 1.889 348,162 -0.02(-1.00%)
Nov 06, 2012 1.901 1.917 1.860 1.908 797,806 -0.01(-0.50%)
Nov 05, 2012 1.974 2.003 1.889 1.917 832,413 -0.05(-2.43%)
Nov 02, 2012 1.955 2.108 1.860 1.965 1,782,132 -0.24(-10.82%)
Nov 01, 2012 2.194 2.203 2.165 2.203 222,044 +0.01(+0.43%)
Oct 31, 2012 2.194 2.203 2.165 2.194 269,773 +0.00(+0.00%)
Oct 26, 2012 2.194 2.194 2.194 2.194 190,491 +0.01(+0.44%)
Oct 25, 2012 2.165 2.203 2.165 2.184 152,519 +0.02(+0.88%)
Oct 24, 2012 2.203 2.203 2.146 2.165 149,244 -0.02(-0.87%)
Oct 23, 2012 2.156 2.194 2.156 2.184 186,767 -0.02(-0.86%)
Oct 19, 2012 2.175 2.213 2.175 2.203 156,199 +0.02(+0.87%)
Oct 18, 2012 2.203 2.242 2.165 2.184 499,666 -0.05(-2.14%)
Oct 17, 2012 2.232 2.242 2.156 2.232 242,605 +0.03(+1.30%)
Oct 16, 2012 2.175 2.213 2.165 2.203 166,935 +0.03(+1.32%)
Oct 15, 2012 2.146 2.194 2.146 2.175 239,374 +0.01(+0.44%)
Oct 12, 2012 2.232 2.232 2.165 2.165 207,216 -0.05(-2.16%)
Oct 11, 2012 2.194 2.222 2.165 2.213 460,205 +0.01(+0.43%)
Oct 10, 2012 2.213 2.222 2.175 2.203 384,828 -0.01(-0.43%)
Oct 09, 2012 2.184 2.232 2.156 2.213 508,427 +0.03(+1.31%)
Oct 08, 2012 2.242 2.242 2.165 2.184 185,750 -0.05(-2.14%)
Oct 05, 2012 2.203 2.242 2.184 2.232 231,066 +0.02(+0.86%)
Oct 04, 2012 2.232 2.251 2.175 2.213 337,762 -0.02(-0.85%)
Oct 03, 2012 2.203 2.242 2.184 2.232 366,727 +0.01(+0.43%)
Oct 02, 2012 2.184 2.232 2.146 2.222 667,781 +0.01(+0.43%)
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.