Alaska Commun Sys (NQ: ALSK )

3.320 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.690 7.800 7.300 7.500 36,000 +0.00(+0.00%)
Mar 28, 2002 7.690 7.800 7.300 7.500 36,000 -0.20(-2.60%)
Mar 27, 2002 7.900 7.900 7.630 7.700 46,400 -0.20(-2.53%)
Mar 26, 2002 7.920 7.950 7.800 7.900 9,200 +0.05(+0.64%)
Mar 25, 2002 7.750 7.920 7.570 7.850 18,300 +0.25(+3.29%)
Mar 22, 2002 7.610 7.650 7.600 7.600 7,400 -0.14(-1.81%)
Mar 21, 2002 7.900 8.000 7.650 7.740 62,000 -0.17(-2.15%)
Mar 20, 2002 8.010 8.010 7.880 7.910 7,700 -0.09(-1.12%)
Mar 19, 2002 7.840 8.030 7.840 8.000 1,500 +0.16(+2.04%)
Mar 18, 2002 7.900 7.970 7.820 7.840 23,900 -0.06(-0.76%)
Mar 15, 2002 7.490 7.970 7.450 7.900 22,400 -0.13(-1.62%)
Mar 14, 2002 7.830 8.210 7.830 8.030 10,600 +0.15(+1.90%)
Mar 13, 2002 7.970 8.000 7.850 7.880 4,300 -0.12(-1.50%)
Mar 12, 2002 8.010 8.010 7.900 8.000 7,300 +0.00(+0.00%)
Mar 11, 2002 7.960 8.000 7.900 8.000 13,800 -0.07(-0.87%)
Mar 08, 2002 8.100 8.100 7.960 8.070 9,800 +0.03(+0.37%)
Mar 07, 2002 8.160 8.210 8.040 8.040 19,800 -0.10(-1.23%)
Mar 06, 2002 8.050 8.150 8.050 8.140 7,500 +0.09(+1.12%)
Mar 05, 2002 7.880 8.280 7.880 8.050 18,800 +0.10(+1.26%)
Mar 04, 2002 8.000 8.010 7.890 7.950 21,700 -0.05(-0.62%)
Mar 01, 2002 7.810 8.000 7.810 8.000 4,800 +0.01(+0.13%)
Feb 28, 2002 7.910 7.990 7.600 7.990 9,700 -0.01(-0.12%)
Feb 27, 2002 7.820 8.100 7.820 8.000 21,800 +0.09(+1.14%)
Feb 26, 2002 7.710 8.000 7.710 7.910 4,700 +0.11(+1.41%)
Feb 25, 2002 7.750 7.800 7.680 7.800 9,700 -0.10(-1.27%)
Feb 22, 2002 7.900 8.000 7.680 7.900 6,800 +0.22(+2.86%)
Feb 21, 2002 8.000 8.000 7.680 7.680 3,200 -0.32(-4.00%)
Feb 20, 2002 7.900 8.000 7.750 8.000 3,800 +0.11(+1.39%)
Feb 19, 2002 7.750 7.900 7.710 7.890 8,600 -0.06(-0.75%)
Feb 18, 2002 7.910 8.000 7.850 7.950 2,800 +0.00(+0.00%)
Feb 15, 2002 7.910 8.000 7.850 7.950 2,800 +0.04(+0.51%)
Feb 14, 2002 8.000 8.000 7.910 7.910 2,200 -0.09(-1.12%)
Feb 13, 2002 7.910 8.000 7.900 8.000 18,100 +0.10(+1.27%)
Feb 12, 2002 7.900 7.999 7.800 7.900 12,800 -0.10(-1.25%)
Feb 11, 2002 7.500 8.020 7.410 8.000 35,400 +0.23(+2.96%)
Feb 08, 2002 7.520 7.870 7.450 7.770 17,000 +0.26(+3.46%)
Feb 07, 2002 7.550 7.750 7.500 7.510 1,700 -0.14(-1.83%)
Feb 06, 2002 7.690 7.780 7.460 7.650 6,000 -0.20(-2.55%)
Feb 05, 2002 7.960 7.960 7.700 7.850 4,700 -0.11(-1.38%)
Feb 04, 2002 7.930 7.980 7.890 7.960 9,300 +0.04(+0.51%)
Feb 01, 2002 7.990 8.140 7.920 7.920 15,800 -0.08(-1.00%)
Jan 31, 2002 7.610 8.000 7.600 8.000 17,400 +0.30(+3.90%)
Jan 30, 2002 7.600 7.700 7.600 7.700 5,900 -0.05(-0.65%)
Jan 29, 2002 7.740 7.890 7.600 7.750 140,500 -0.03(-0.39%)
Jan 28, 2002 7.700 7.820 7.700 7.780 18,300 +0.08(+1.04%)
Jan 25, 2002 7.700 7.750 7.650 7.700 3,400 +0.00(+0.00%)
Jan 24, 2002 7.750 7.780 7.601 7.700 32,000 -0.04(-0.52%)
Jan 23, 2002 7.700 7.820 7.700 7.740 41,200 +0.03(+0.39%)
Jan 22, 2002 7.740 7.740 7.630 7.710 11,400 +0.07(+0.92%)
Jan 21, 2002 7.521 7.740 7.521 7.640 4,100 +0.00(+0.00%)
Jan 18, 2002 7.521 7.740 7.521 7.640 4,100 -0.08(-1.04%)
Jan 17, 2002 7.690 7.740 7.600 7.720 37,500 +0.02(+0.26%)
Jan 16, 2002 7.750 7.760 7.520 7.700 62,400 -0.05(-0.65%)
Jan 15, 2002 7.700 7.750 7.520 7.750 4,100 -0.06(-0.77%)
Jan 14, 2002 7.750 7.950 7.750 7.810 102,100 -0.04(-0.51%)
Jan 11, 2002 7.720 7.980 7.610 7.850 4,700 -0.02(-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.