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 (%)
Sep 30, 2004 4.222 4.320 4.170 4.200 51,470 -0.07(-1.75%)
Sep 29, 2004 4.230 4.275 4.132 4.275 58,537 +0.00(+0.00%)
Sep 28, 2004 4.087 4.335 4.087 4.275 40,936 +0.15(+3.64%)
Sep 27, 2004 4.012 4.125 3.945 4.125 34,402 +0.02(+0.55%)
Sep 24, 2004 3.982 4.117 3.937 4.102 29,202 +0.10(+2.63%)
Sep 23, 2004 4.005 4.117 3.937 3.997 35,336 +0.02(+0.57%)
Sep 22, 2004 3.990 4.035 3.937 3.975 33,602 -0.01(-0.19%)
Sep 21, 2004 4.140 4.140 3.975 3.982 20,401 +0.00(+0.00%)
Sep 20, 2004 3.975 4.042 3.975 3.982 10,400 -0.02(-0.56%)
Sep 17, 2004 4.020 4.237 3.967 4.005 62,271 -0.05(-1.11%)
Sep 16, 2004 3.990 4.050 3.960 4.050 43,203 +0.04(+0.93%)
Sep 15, 2004 4.072 4.072 3.952 4.012 84,139 -0.05(-1.29%)
Sep 14, 2004 4.072 4.087 3.960 4.065 68,005 +0.04(+0.93%)
Sep 13, 2004 4.095 4.125 3.975 4.027 47,603 -0.06(-1.47%)
Sep 10, 2004 4.020 4.110 3.975 4.087 22,765 +0.07(+1.68%)
Sep 09, 2004 4.140 4.140 3.990 4.020 10,800 +0.03(+0.75%)
Sep 08, 2004 4.102 4.102 3.952 3.990 30,802 -0.15(-3.62%)
Sep 07, 2004 4.125 4.140 3.967 4.140 21,836 +0.09(+2.22%)
Sep 03, 2004 4.117 4.200 3.975 4.050 18,668 -0.05(-1.28%)
Sep 02, 2004 4.102 4.102 3.960 4.102 27,202 +0.04(+0.92%)
Sep 01, 2004 4.020 4.312 3.975 4.065 110,942 +0.04(+0.93%)
Aug 31, 2004 3.975 4.080 3.922 4.027 111,075 +0.12(+3.07%)
Aug 30, 2004 4.110 4.110 3.907 3.907 26,135 -0.16(-3.87%)
Aug 27, 2004 4.140 4.192 4.065 4.065 101,608 -0.13(-3.04%)
Aug 26, 2004 4.222 4.275 4.132 4.192 20,134 -0.12(-2.78%)
Aug 25, 2004 4.162 4.312 4.125 4.312 53,070 +0.10(+2.31%)
Aug 24, 2004 4.215 4.305 4.207 4.215 70,538 -0.01(-0.18%)
Aug 23, 2004 4.327 4.365 4.222 4.222 17,201 -0.22(-4.90%)
Aug 20, 2004 4.297 4.440 4.297 4.440 23,335 +0.13(+2.96%)
Aug 19, 2004 4.282 4.356 4.237 4.312 30,002 -0.04(-0.86%)
Aug 18, 2004 4.245 4.350 4.245 4.350 39,869 +0.05(+1.22%)
Aug 17, 2004 4.380 4.380 4.177 4.297 11,867 -0.01(-0.17%)
Aug 16, 2004 4.215 4.312 4.215 4.305 18,134 +0.07(+1.59%)
Aug 13, 2004 4.222 4.312 4.132 4.237 11,734 -0.07(-1.74%)
Aug 12, 2004 4.350 4.350 4.140 4.312 20,534 +0.04(+0.88%)
Aug 11, 2004 4.200 4.312 4.080 4.275 49,603 -0.02(-0.52%)
Aug 10, 2004 4.200 4.312 4.125 4.297 38,536 +0.02(+0.53%)
Aug 09, 2004 4.102 4.275 3.945 4.275 94,407 +0.15(+3.64%)
Aug 06, 2004 4.147 4.267 4.125 4.125 51,870 -0.08(-1.96%)
Aug 05, 2004 4.207 4.290 4.147 4.207 41,603 -0.02(-0.53%)
Aug 04, 2004 4.275 4.365 4.147 4.230 39,069 -0.04(-1.05%)
Aug 03, 2004 4.320 4.417 4.275 4.275 47,171 -0.14(-3.23%)
Aug 02, 2004 4.492 4.492 4.282 4.417 11,734 -0.08(-1.83%)
Jul 30, 2004 4.275 4.500 4.102 4.500 55,204 +0.16(+3.81%)
Jul 29, 2004 4.305 4.335 3.997 4.335 59,471 +0.03(+0.70%)
Jul 28, 2004 3.915 4.327 3.847 4.305 33,069 +0.28(+7.09%)
Jul 27, 2004 4.050 4.072 3.810 4.020 19,601 +0.00(+0.00%)
Jul 26, 2004 4.035 4.102 3.915 4.020 27,068 +0.06(+1.52%)
Jul 23, 2004 4.087 4.087 3.847 3.960 40,003 -0.09(-2.22%)
Jul 22, 2004 4.372 4.372 3.900 4.050 121,609 -0.26(-6.09%)
Jul 21, 2004 4.267 4.522 4.207 4.312 62,404 +0.11(+2.68%)
Jul 20, 2004 4.432 4.455 4.192 4.200 70,938 -0.27(-6.04%)
Jul 19, 2004 4.417 4.500 4.320 4.470 27,468 +0.16(+3.65%)
Jul 16, 2004 4.350 4.477 4.312 4.312 16,001 -0.11(-2.54%)
Jul 15, 2004 4.327 4.485 4.327 4.425 12,267 +0.10(+2.25%)
Jul 14, 2004 4.312 4.552 4.275 4.327 57,071 +0.00(+0.00%)
Jul 13, 2004 4.395 4.395 4.312 4.327 23,335 -0.09(-2.04%)
Jul 12, 2004 4.492 4.500 4.395 4.417 22,001 -0.01(-0.34%)
Jul 09, 2004 4.297 4.500 4.200 4.432 48,003 +0.13(+2.96%)
Jul 08, 2004 4.410 4.432 4.305 4.305 27,868 -0.14(-3.20%)
Jul 07, 2004 4.335 4.485 4.335 4.447 23,468 +0.07(+1.54%)
Jul 06, 2004 4.537 4.537 4.282 4.380 22,668 -0.12(-2.67%)
Jul 02, 2004 4.500 4.552 4.275 4.500 30,669 -0.09(-1.96%)
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.