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 (%)
Apr 28, 2006 9.074 9.539 9.022 9.457 865,801 +0.45(+5.00%)
Apr 27, 2006 8.992 9.134 8.909 9.007 306,300 +0.03(+0.33%)
Apr 26, 2006 9.044 9.194 8.962 8.977 201,207 -0.08(-0.91%)
Apr 25, 2006 8.977 9.104 8.932 9.059 255,485 +0.04(+0.42%)
Apr 24, 2006 9.037 9.059 8.954 9.022 257,644 -0.01(-0.08%)
Apr 21, 2006 9.089 9.089 8.947 9.029 232,084 +0.00(+0.00%)
Apr 20, 2006 9.097 9.112 8.999 9.029 156,560 -0.04(-0.50%)
Apr 19, 2006 9.037 9.074 8.932 9.074 223,540 +0.06(+0.67%)
Apr 18, 2006 8.909 9.014 8.909 9.014 365,307 +0.11(+1.26%)
Apr 17, 2006 8.909 8.962 8.857 8.902 672,689 -0.02(-0.25%)
Apr 13, 2006 8.999 8.999 8.924 8.924 341,562 -0.07(-0.83%)
Apr 12, 2006 8.999 9.037 8.962 8.999 248,774 +0.00(+0.00%)
Apr 11, 2006 9.007 9.037 8.887 8.999 311,047 +0.04(+0.42%)
Apr 10, 2006 9.044 9.074 8.894 8.962 425,870 -0.04(-0.50%)
Apr 07, 2006 9.029 9.127 8.947 9.007 590,086 +0.03(+0.33%)
Apr 06, 2006 8.977 9.119 8.887 8.977 600,636 -0.04(-0.42%)
Apr 05, 2006 9.052 9.059 8.902 9.014 399,002 +0.02(+0.17%)
Apr 04, 2006 8.947 9.044 8.909 8.999 304,873 +0.01(+0.08%)
Apr 03, 2006 9.149 9.149 8.924 8.992 362,295 -0.10(-1.15%)
Mar 31, 2006 9.029 9.119 8.962 9.097 412,609 +0.10(+1.08%)
Mar 30, 2006 8.894 9.044 8.849 8.999 498,415 +0.10(+1.18%)
Mar 29, 2006 8.887 8.954 8.722 8.894 277,173 -0.13(-1.50%)
Mar 28, 2006 8.969 9.044 8.849 9.029 544,428 +0.01(+0.17%)
Mar 27, 2006 8.962 9.037 8.939 9.014 478,344 +0.02(+0.17%)
Mar 24, 2006 8.917 8.999 8.801 8.999 540,714 +0.10(+1.10%)
Mar 23, 2006 8.909 8.984 8.774 8.902 299,890 +0.02(+0.25%)
Mar 22, 2006 8.827 8.939 8.699 8.879 341,226 +0.03(+0.34%)
Mar 21, 2006 8.774 9.472 8.737 8.849 719,514 +0.07(+0.85%)
Mar 20, 2006 8.782 8.834 8.699 8.774 509,176 -0.03(-0.34%)
Mar 17, 2006 8.774 8.902 8.647 8.804 526,269 +0.07(+0.77%)
Mar 16, 2006 8.797 8.902 8.602 8.737 564,207 -0.02(-0.17%)
Mar 15, 2006 8.609 8.842 8.534 8.752 596,944 +0.16(+1.92%)
Mar 14, 2006 8.377 8.624 8.347 8.587 1,146,859 +0.22(+2.69%)
Mar 13, 2006 8.624 8.752 8.324 8.362 2,000,521 +0.05(+0.63%)
Mar 10, 2006 8.249 8.339 8.099 8.309 2,112,076 -0.05(-0.63%)
Mar 09, 2006 8.504 8.602 8.249 8.362 275,707 -0.10(-1.24%)
Mar 08, 2006 8.587 8.617 8.437 8.467 258,087 -0.12(-1.40%)
Mar 07, 2006 8.662 8.662 8.489 8.587 393,669 -0.06(-0.69%)
Mar 06, 2006 8.804 8.812 8.624 8.647 279,872 -0.11(-1.28%)
Mar 03, 2006 8.617 8.879 8.557 8.759 450,776 +0.11(+1.30%)
Mar 02, 2006 8.579 8.684 8.482 8.647 409,649 +0.11(+1.32%)
Mar 01, 2006 8.294 8.549 8.287 8.534 466,771 +0.25(+2.99%)
Feb 28, 2006 8.459 8.512 8.249 8.287 675,878 -0.17(-2.04%)
Feb 27, 2006 8.407 8.572 8.272 8.459 916,377 -0.21(-2.42%)
Feb 24, 2006 8.737 8.977 8.632 8.669 760,837 +0.07(+0.78%)
Feb 23, 2006 8.602 8.782 8.437 8.602 869,473 +0.00(+0.00%)
Feb 22, 2006 8.467 8.834 8.437 8.602 1,308,035 +0.16(+1.96%)
Feb 21, 2006 8.676 8.774 8.257 8.437 1,842,034 +0.46(+5.83%)
Feb 17, 2006 7.867 7.987 7.867 7.972 250,579 +0.07(+0.85%)
Feb 16, 2006 7.792 7.957 7.724 7.904 566,044 +0.10(+1.25%)
Feb 15, 2006 7.687 7.844 7.664 7.807 586,970 +0.09(+1.17%)
Feb 14, 2006 7.469 7.747 7.469 7.717 301,413 +0.25(+3.31%)
Feb 13, 2006 7.499 7.649 7.432 7.469 627,989 -0.07(-0.99%)
Feb 10, 2006 7.612 7.649 7.522 7.544 576,006 -0.04(-0.49%)
Feb 09, 2006 7.642 7.649 7.499 7.582 924,495 +0.22(+3.06%)
Feb 08, 2006 7.079 7.604 7.079 7.357 1,486,314 +0.29(+4.14%)
Feb 07, 2006 7.169 7.237 7.049 7.064 257,869 -0.08(-1.15%)
Feb 06, 2006 7.124 7.327 7.094 7.147 360,864 +0.02(+0.32%)
Feb 03, 2006 7.312 7.409 7.087 7.124 548,177 -0.23(-3.16%)
Feb 02, 2006 7.349 7.447 7.289 7.357 461,379 -0.02(-0.20%)
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.