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, 2015 1.700 1.750 1.750 1.750 208,300 -0.01(-0.57%)
Dec 30, 2015 1.730 1.800 1.722 1.760 155,625 +0.03(+1.73%)
Dec 29, 2015 1.750 1.780 1.730 1.730 89,618 -0.02(-1.14%)
Dec 28, 2015 1.760 1.790 1.750 1.750 94,482 -0.02(-1.13%)
Dec 24, 2015 1.760 1.770 1.770 1.770 43,100 +0.01(+0.57%)
Dec 23, 2015 1.750 1.780 1.730 1.760 91,267 +0.02(+1.15%)
Dec 22, 2015 1.710 1.790 1.710 1.740 87,042 +0.01(+0.58%)
Dec 21, 2015 1.740 1.790 1.720 1.730 105,337 -0.02(-1.14%)
Dec 18, 2015 1.740 1.800 1.710 1.750 99,635 -0.02(-1.13%)
Dec 17, 2015 1.730 1.780 1.730 1.770 96,898 +0.03(+1.72%)
Dec 16, 2015 1.740 1.790 1.740 1.740 97,605 -0.02(-1.14%)
Dec 15, 2015 1.760 1.800 1.760 1.760 122,515 -0.01(-0.56%)
Dec 14, 2015 1.790 1.800 1.760 1.770 111,308 -0.03(-1.67%)
Dec 11, 2015 1.800 1.820 1.790 1.800 43,331 -0.01(-0.55%)
Dec 10, 2015 1.800 1.860 1.800 1.810 212,943 -0.01(-0.55%)
Dec 09, 2015 1.820 1.850 1.798 1.820 90,601 -0.02(-1.09%)
Dec 08, 2015 1.840 1.870 1.830 1.840 56,476 -0.01(-0.54%)
Dec 07, 2015 1.880 1.888 1.840 1.850 85,736 -0.05(-2.63%)
Dec 04, 2015 1.870 1.910 1.830 1.900 131,509 +0.02(+1.06%)
Dec 03, 2015 1.910 1.910 1.860 1.880 115,022 -0.02(-1.05%)
Dec 02, 2015 1.920 1.940 1.890 1.900 35,168 -0.04(-2.06%)
Dec 01, 2015 1.960 1.960 1.880 1.940 243,943 +0.02(+1.04%)
Nov 30, 2015 1.930 1.979 1.910 1.920 71,009 -0.02(-1.03%)
Nov 27, 2015 1.830 1.970 1.830 1.940 97,917 +0.10(+5.43%)
Nov 25, 2015 1.850 1.840 1.840 1.840 163,900 -0.05(-2.65%)
Nov 24, 2015 1.900 1.950 1.850 1.890 202,310 -0.03(-1.56%)
Nov 23, 2015 1.940 1.980 1.900 1.920 168,714 -0.04(-2.04%)
Nov 20, 2015 1.970 1.990 1.960 1.960 42,362 +0.00(+0.00%)
Nov 19, 2015 1.960 2.020 1.940 1.960 178,273 -0.02(-1.01%)
Nov 18, 2015 2.045 2.045 1.960 1.980 133,682 -0.04(-1.98%)
Nov 17, 2015 2.050 2.050 1.990 2.020 104,593 -0.03(-1.46%)
Nov 16, 2015 2.090 2.100 2.020 2.050 103,722 -0.07(-3.30%)
Nov 13, 2015 2.170 2.190 2.100 2.120 164,238 -0.04(-1.85%)
Nov 12, 2015 2.200 2.220 2.160 2.160 82,666 -0.04(-1.82%)
Nov 11, 2015 2.260 2.260 2.180 2.200 97,520 -0.04(-1.79%)
Nov 10, 2015 2.230 2.290 2.220 2.240 85,262 +0.01(+0.45%)
Nov 09, 2015 2.220 2.250 2.180 2.230 84,898 -0.01(-0.45%)
Nov 06, 2015 2.330 2.330 2.220 2.240 303,186 -0.09(-3.86%)
Nov 05, 2015 2.340 2.400 2.310 2.330 128,830 +0.02(+0.87%)
Nov 04, 2015 2.350 2.380 2.310 2.310 205,504 -0.03(-1.28%)
Nov 03, 2015 2.320 2.367 2.320 2.340 92,562 +0.00(+0.00%)
Nov 02, 2015 2.270 2.380 2.270 2.340 60,519 +0.05(+2.18%)
Oct 30, 2015 2.320 2.330 2.250 2.290 143,316 -0.01(-0.43%)
Oct 29, 2015 2.360 2.370 2.300 2.300 49,646 -0.06(-2.54%)
Oct 28, 2015 2.280 2.370 2.280 2.360 231,368 +0.06(+2.61%)
Oct 27, 2015 2.340 2.350 2.270 2.300 174,618 -0.04(-1.71%)
Oct 26, 2015 2.380 2.430 2.270 2.340 185,730 -0.07(-2.90%)
Oct 23, 2015 2.450 2.450 2.360 2.410 128,458 -0.03(-1.23%)
Oct 22, 2015 2.440 2.450 2.410 2.440 115,189 +0.01(+0.41%)
Oct 21, 2015 2.470 2.470 2.420 2.430 54,597 -0.03(-1.22%)
Oct 20, 2015 2.460 2.470 2.440 2.460 71,404 +0.01(+0.41%)
Oct 19, 2015 2.440 2.450 2.400 2.450 114,306 +0.01(+0.41%)
Oct 16, 2015 2.480 2.480 2.410 2.440 41,091 -0.04(-1.61%)
Oct 15, 2015 2.420 2.480 2.410 2.480 79,478 +0.06(+2.48%)
Oct 14, 2015 2.440 2.450 2.400 2.420 50,173 -0.03(-1.22%)
Oct 13, 2015 2.460 2.490 2.440 2.450 93,596 -0.01(-0.41%)
Oct 12, 2015 2.490 2.490 2.430 2.460 42,625 -0.01(-0.40%)
Oct 09, 2015 2.480 2.480 2.430 2.470 152,394 -0.01(-0.40%)
Oct 08, 2015 2.440 2.490 2.423 2.480 253,401 +0.04(+1.64%)
Oct 07, 2015 2.310 2.450 2.300 2.440 341,401 +0.14(+6.09%)
Oct 06, 2015 2.250 2.300 2.240 2.300 92,731 +0.03(+1.32%)
Oct 05, 2015 2.230 2.280 2.200 2.270 92,933 +0.05(+2.25%)
Oct 02, 2015 2.180 2.250 2.110 2.220 186,583 +0.01(+0.45%)
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.