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, 2003 5.000 5.140 4.690 4.875 88,700 -0.28(-5.34%)
Oct 30, 2003 4.980 5.320 5.050 5.150 37,984 +0.17(+3.41%)
Oct 29, 2003 4.640 5.340 4.640 4.980 55,531 +0.37(+8.05%)
Oct 28, 2003 4.640 4.640 4.450 4.609 212,511 +0.16(+3.57%)
Oct 27, 2003 4.590 4.681 4.450 4.450 10,500 -0.13(-2.84%)
Oct 24, 2003 4.430 4.580 4.430 4.580 13,000 +0.08(+1.78%)
Oct 23, 2003 4.430 4.590 4.430 4.500 4,500 -0.05(-1.10%)
Oct 22, 2003 4.690 4.690 4.450 4.550 34,500 -0.06(-1.30%)
Oct 21, 2003 4.710 4.740 4.500 4.610 7,500 +0.02(+0.44%)
Oct 20, 2003 4.540 4.700 4.470 4.590 12,603 +0.15(+3.38%)
Oct 17, 2003 4.530 4.540 4.410 4.440 12,720 -0.11(-2.42%)
Oct 16, 2003 4.480 4.550 4.530 4.550 2,100 +0.07(+1.56%)
Oct 15, 2003 4.370 4.500 4.370 4.480 12,680 +0.10(+2.28%)
Oct 14, 2003 4.400 4.400 4.350 4.380 2,999 -0.02(-0.45%)
Oct 13, 2003 4.400 4.400 4.370 4.400 7,900 -0.01(-0.23%)
Oct 10, 2003 4.450 4.460 4.410 4.410 6,911 -0.04(-0.92%)
Oct 09, 2003 4.480 4.500 4.451 4.451 2,900 -0.02(-0.43%)
Oct 08, 2003 4.480 4.480 4.470 4.470 1,400 -0.02(-0.42%)
Oct 07, 2003 4.500 4.520 4.380 4.489 4,000 -0.01(-0.24%)
Oct 06, 2003 4.380 4.560 4.360 4.500 16,600 +0.04(+0.92%)
Oct 03, 2003 4.500 4.500 4.380 4.459 6,300 +0.01(+0.20%)
Oct 02, 2003 4.400 4.519 4.390 4.450 2,700 +0.06(+1.37%)
Oct 01, 2003 4.560 4.630 4.390 4.390 5,065 -0.10(-2.23%)
Sep 30, 2003 4.320 4.540 4.320 4.490 22,224 +0.15(+3.46%)
Sep 29, 2003 4.306 4.460 4.306 4.340 32,001 -0.06(-1.36%)
Sep 26, 2003 4.461 4.530 4.310 4.400 74,800 -0.13(-2.87%)
Sep 25, 2003 4.360 4.540 4.360 4.530 25,400 +0.00(+0.02%)
Sep 24, 2003 4.400 4.440 4.300 4.529 25,900 +0.13(+2.93%)
Sep 23, 2003 4.321 4.431 4.321 4.400 26,150 -0.12(-2.65%)
Sep 22, 2003 4.500 4.550 4.370 4.520 63,700 +0.08(+1.80%)
Sep 19, 2003 4.310 4.600 4.300 4.440 73,302 -0.02(-0.45%)
Sep 18, 2003 4.260 4.590 4.260 4.460 74,240 +0.16(+3.72%)
Sep 17, 2003 4.100 4.540 4.100 4.300 103,200 +0.28(+6.97%)
Sep 16, 2003 4.250 4.630 4.020 4.020 138,044 -0.40(-9.05%)
Sep 15, 2003 4.450 4.460 4.390 4.420 13,400 -0.01(-0.23%)
Sep 12, 2003 4.250 4.511 4.250 4.430 89,500 +0.16(+3.75%)
Sep 11, 2003 4.270 4.300 4.250 4.270 45,300 +0.00(+0.00%)
Sep 10, 2003 4.210 4.310 4.210 4.270 32,300 +0.09(+2.15%)
Sep 09, 2003 4.260 4.310 4.070 4.180 81,500 -0.04(-0.95%)
Sep 08, 2003 4.000 4.390 4.000 4.220 159,600 +0.20(+4.98%)
Sep 05, 2003 4.120 4.190 3.990 4.020 57,900 -0.15(-3.60%)
Sep 04, 2003 4.180 4.400 4.120 4.170 11,400 -0.03(-0.71%)
Sep 03, 2003 4.220 4.390 4.190 4.200 10,700 -0.15(-3.45%)
Sep 02, 2003 4.060 4.500 4.000 4.350 59,800 +0.34(+8.51%)
Aug 29, 2003 4.000 4.009 3.830 4.009 24,800 +0.16(+4.13%)
Aug 28, 2003 4.290 4.290 3.850 3.850 13,800 -0.42(-9.84%)
Aug 27, 2003 4.390 4.390 4.060 4.270 16,500 +0.00(+0.00%)
Aug 26, 2003 4.200 4.390 4.090 4.270 11,700 +0.07(+1.67%)
Aug 25, 2003 4.260 4.300 4.200 4.200 6,000 -0.08(-1.87%)
Aug 22, 2003 4.270 4.319 4.260 4.280 13,400 +0.03(+0.68%)
Aug 21, 2003 4.250 4.350 4.230 4.251 5,500 +0.00(+0.02%)
Aug 20, 2003 4.300 4.340 4.250 4.250 20,400 -0.05(-1.19%)
Aug 19, 2003 4.250 4.360 4.250 4.301 15,500 +0.09(+2.16%)
Aug 18, 2003 4.360 4.360 4.210 4.210 7,300 -0.14(-3.22%)
Aug 15, 2003 4.300 4.400 4.300 4.350 4,600 +0.04(+0.93%)
Aug 14, 2003 4.500 4.500 4.100 4.310 34,100 -0.09(-2.05%)
Aug 13, 2003 4.520 4.520 4.360 4.400 8,800 -0.10(-2.22%)
Aug 12, 2003 4.520 4.520 4.370 4.500 14,600 +0.04(+0.90%)
Aug 11, 2003 4.160 4.540 4.160 4.460 65,300 +0.21(+4.94%)
Aug 08, 2003 4.420 4.420 4.170 4.250 71,900 -0.04(-0.93%)
Aug 07, 2003 4.000 4.480 4.000 4.290 138,700 +0.23(+5.67%)
Aug 06, 2003 4.010 4.060 3.960 4.060 25,300 +0.05(+1.25%)
Aug 05, 2003 4.140 4.140 3.970 4.010 21,100 -0.03(-0.74%)
Aug 04, 2003 4.070 4.190 4.030 4.040 1,400 -0.01(-0.25%)
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.