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 (%)
Jul 29, 2005 7.889 8.302 7.334 7.402 1,616,027 -0.62(-7.76%)
Jul 28, 2005 7.754 8.137 7.754 8.024 616,319 +0.27(+3.48%)
Jul 27, 2005 7.724 7.777 7.672 7.754 308,875 +0.08(+1.08%)
Jul 26, 2005 7.567 7.724 7.567 7.672 342,740 +0.10(+1.34%)
Jul 25, 2005 7.829 7.829 7.499 7.571 384,905 -0.21(-2.65%)
Jul 22, 2005 7.514 7.777 7.507 7.777 463,720 +0.31(+4.22%)
Jul 21, 2005 7.432 7.537 7.313 7.462 417,631 +0.15(+2.05%)
Jul 20, 2005 7.199 7.379 7.154 7.312 202,665 +0.12(+1.67%)
Jul 19, 2005 7.349 7.387 7.162 7.192 298,572 -0.10(-1.44%)
Jul 18, 2005 7.424 7.424 7.237 7.297 319,269 -0.08(-1.02%)
Jul 15, 2005 7.259 7.417 7.259 7.372 213,078 +0.09(+1.24%)
Jul 14, 2005 7.499 7.537 7.274 7.282 414,714 -0.20(-2.71%)
Jul 13, 2005 7.492 7.582 7.439 7.484 224,661 -0.06(-0.80%)
Jul 12, 2005 7.612 7.634 7.462 7.544 202,601 -0.05(-0.69%)
Jul 11, 2005 7.567 7.612 7.537 7.597 422,628 +0.03(+0.40%)
Jul 08, 2005 7.559 7.567 7.447 7.567 162,315 +0.07(+0.90%)
Jul 07, 2005 7.424 7.604 7.387 7.499 230,779 +0.01(+0.10%)
Jul 06, 2005 7.522 7.537 7.454 7.492 245,058 -0.01(-0.10%)
Jul 05, 2005 7.499 7.537 7.469 7.499 220,684 +0.01(+0.10%)
Jul 01, 2005 7.499 7.537 7.424 7.492 141,744 +0.06(+0.81%)
Jun 30, 2005 7.424 7.499 7.394 7.432 303,085 -0.07(-0.90%)
Jun 29, 2005 7.559 7.568 7.432 7.499 150,946 -0.04(-0.60%)
Jun 28, 2005 7.664 7.694 7.409 7.544 705,373 -0.12(-1.57%)
Jun 27, 2005 7.694 7.762 7.619 7.664 436,619 -0.03(-0.39%)
Jun 24, 2005 7.514 7.694 7.499 7.694 667,283 +0.18(+2.40%)
Jun 23, 2005 7.574 7.687 7.454 7.514 350,075 -0.06(-0.79%)
Jun 22, 2005 7.672 7.814 7.349 7.574 635,099 -0.08(-1.08%)
Jun 21, 2005 7.499 7.687 7.462 7.657 517,544 +0.19(+2.61%)
Jun 20, 2005 7.447 7.492 7.297 7.462 449,016 +0.11(+1.53%)
Jun 17, 2005 7.499 7.507 7.259 7.349 749,676 +0.02(+0.31%)
Jun 16, 2005 7.327 7.424 7.259 7.327 373,294 -0.05(-0.71%)
Jun 15, 2005 7.342 7.387 7.222 7.379 394,204 +0.18(+2.50%)
Jun 14, 2005 7.132 7.267 7.087 7.199 246,644 +0.03(+0.42%)
Jun 13, 2005 7.439 7.462 7.087 7.169 486,401 -0.22(-2.94%)
Jun 10, 2005 7.349 7.417 7.244 7.387 249,307 +0.02(+0.31%)
Jun 09, 2005 7.357 7.387 7.237 7.364 296,171 +0.04(+0.61%)
Jun 08, 2005 7.282 7.387 7.169 7.319 354,896 +0.10(+1.35%)
Jun 07, 2005 7.439 7.448 7.169 7.222 457,724 -0.20(-2.73%)
Jun 06, 2005 7.259 7.424 7.252 7.424 333,910 +0.22(+3.12%)
Jun 03, 2005 7.162 7.237 7.094 7.199 321,253 +0.04(+0.52%)
Jun 02, 2005 7.154 7.237 7.072 7.162 270,424 +0.00(+0.00%)
Jun 01, 2005 7.124 7.387 7.102 7.162 393,124 +0.06(+0.84%)
May 31, 2005 7.057 7.207 7.027 7.102 280,059 +0.11(+1.61%)
May 27, 2005 6.877 7.057 6.809 6.989 200,262 +0.15(+2.19%)
May 26, 2005 6.824 6.854 6.749 6.839 376,785 +0.06(+0.89%)
May 25, 2005 6.899 6.929 6.764 6.779 550,396 -0.09(-1.31%)
May 24, 2005 6.944 7.049 6.862 6.869 363,628 -0.07(-1.08%)
May 23, 2005 7.154 7.248 6.937 6.944 484,510 -0.26(-3.64%)
May 20, 2005 7.057 7.207 6.974 7.207 284,745 +0.23(+3.33%)
May 19, 2005 6.899 6.989 6.824 6.974 303,137 +0.09(+1.31%)
May 18, 2005 7.042 7.049 6.764 6.884 601,114 -0.04(-0.54%)
May 17, 2005 7.162 7.184 6.907 6.922 620,885 -0.23(-3.25%)
May 16, 2005 6.772 7.162 6.749 7.154 326,765 +0.32(+4.72%)
May 13, 2005 7.124 7.169 6.749 6.832 599,858 -0.29(-4.11%)
May 12, 2005 7.199 7.267 6.952 7.124 790,451 -0.31(-4.14%)
May 11, 2005 7.432 7.492 7.349 7.432 409,437 +0.04(+0.51%)
May 10, 2005 7.582 7.582 7.304 7.394 645,082 -0.13(-1.69%)
May 09, 2005 7.424 7.567 7.364 7.522 428,265 +0.11(+1.42%)
May 06, 2005 7.214 7.694 7.207 7.417 945,960 +0.22(+3.02%)
May 05, 2005 7.267 7.304 7.192 7.199 604,063 -0.01(-0.21%)
May 04, 2005 7.109 7.289 7.012 7.214 263,982 +0.14(+2.01%)
May 03, 2005 7.132 7.244 6.734 7.072 715,313 +0.03(+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.