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 31, 2007 11.40 11.40 10.76 10.78 654,921 -0.49(-4.33%)
Jul 30, 2007 11.17 11.35 10.96 11.26 738,724 +0.10(+0.87%)
Jul 27, 2007 10.65 11.40 10.65 11.17 1,381,327 +0.43(+4.05%)
Jul 26, 2007 10.94 11.00 10.64 10.73 716,569 -0.37(-3.38%)
Jul 25, 2007 11.24 11.29 10.84 11.11 959,699 +0.27(+2.49%)
Jul 24, 2007 10.86 11.02 10.80 10.84 704,694 -0.08(-0.76%)
Jul 23, 2007 10.98 11.02 10.83 10.92 408,385 -0.04(-0.34%)
Jul 20, 2007 10.93 11.07 10.85 10.96 449,958 +0.00(+0.00%)
Jul 19, 2007 10.98 11.06 10.88 10.96 824,125 +0.02(+0.14%)
Jul 18, 2007 10.99 11.06 10.86 10.94 450,048 -0.08(-0.68%)
Jul 17, 2007 10.98 11.14 10.96 11.02 471,331 +0.05(+0.48%)
Jul 16, 2007 11.16 11.20 10.84 10.96 801,613 -0.25(-2.27%)
Jul 13, 2007 11.41 11.55 11.19 11.22 489,329 -0.20(-1.71%)
Jul 12, 2007 11.34 11.50 11.32 11.41 483,467 +0.09(+0.79%)
Jul 11, 2007 11.25 11.47 11.25 11.32 500,167 +0.06(+0.53%)
Jul 10, 2007 11.63 11.73 11.20 11.26 557,552 -0.44(-3.78%)
Jul 09, 2007 11.81 11.83 11.66 11.71 208,985 -0.11(-0.89%)
Jul 06, 2007 11.89 11.94 11.79 11.81 186,142 -0.11(-0.88%)
Jul 05, 2007 11.69 11.94 11.69 11.92 824,041 +0.22(+1.86%)
Jul 03, 2007 11.83 11.89 11.64 11.70 315,900 -0.13(-1.08%)
Jul 02, 2007 11.91 11.92 11.74 11.83 436,098 -0.05(-0.44%)
Jun 29, 2007 11.90 11.92 11.74 11.88 488,031 -0.01(-0.06%)
Jun 28, 2007 11.87 11.97 11.75 11.89 634,647 +0.01(+0.06%)
Jun 27, 2007 11.89 11.92 11.62 11.88 396,445 +0.00(+0.00%)
Jun 26, 2007 11.85 11.92 11.75 11.88 734,979 +0.11(+0.96%)
Jun 25, 2007 11.69 11.84 11.65 11.77 400,228 +0.02(+0.13%)
Jun 22, 2007 11.79 11.92 11.56 11.75 661,432 -0.07(-0.57%)
Jun 21, 2007 11.85 11.92 11.78 11.82 373,182 -0.06(-0.51%)
Jun 20, 2007 11.82 12.00 11.81 11.88 818,464 +0.31(+2.72%)
Jun 19, 2007 11.65 11.68 11.50 11.56 525,774 -0.15(-1.28%)
Jun 18, 2007 11.84 11.84 11.68 11.71 188,148 -0.12(-1.01%)
Jun 15, 2007 11.92 11.92 11.77 11.83 448,435 +0.07(+0.64%)
Jun 14, 2007 11.81 11.92 11.70 11.76 493,772 -0.03(-0.25%)
Jun 13, 2007 11.68 11.86 11.58 11.79 285,889 +0.09(+0.77%)
Jun 12, 2007 11.73 11.91 11.64 11.70 488,438 -0.10(-0.83%)
Jun 11, 2007 11.77 11.88 11.65 11.80 383,396 -0.02(-0.13%)
Jun 08, 2007 11.65 11.86 11.36 11.81 614,355 +0.12(+1.03%)
Jun 07, 2007 11.92 11.92 11.50 11.69 439,150 -0.25(-2.07%)
Jun 06, 2007 11.89 12.00 11.77 11.94 412,248 -0.02(-0.19%)
Jun 05, 2007 11.95 12.00 11.84 11.96 299,705 -0.01(-0.13%)
Jun 04, 2007 12.04 12.07 11.94 11.98 264,615 -0.09(-0.75%)
Jun 01, 2007 11.91 12.16 11.86 12.07 1,355,712 +0.23(+1.96%)
May 31, 2007 11.98 12.05 11.77 11.83 712,868 -0.15(-1.25%)
May 30, 2007 11.86 12.01 11.65 11.98 596,095 +0.02(+0.19%)
May 29, 2007 12.05 12.24 11.92 11.96 452,178 -0.07(-0.56%)
May 25, 2007 11.92 12.07 11.86 12.03 313,423 +0.19(+1.58%)
May 24, 2007 12.26 12.34 11.83 11.84 301,595 -0.49(-3.95%)
May 23, 2007 12.09 12.61 12.09 12.33 695,402 +0.16(+1.29%)
May 22, 2007 11.93 12.25 11.93 12.17 350,155 +0.25(+2.07%)
May 21, 2007 11.80 11.92 11.72 11.92 371,670 +0.15(+1.27%)
May 18, 2007 11.85 11.86 11.58 11.77 286,233 -0.04(-0.38%)
May 17, 2007 11.66 11.85 11.61 11.82 374,449 +0.10(+0.83%)
May 16, 2007 11.72 11.77 11.40 11.72 253,966 +0.06(+0.51%)
May 15, 2007 11.89 12.09 11.64 11.66 346,492 -0.26(-2.14%)
May 14, 2007 12.04 12.04 11.83 11.92 506,990 -0.16(-1.30%)
May 11, 2007 11.77 12.10 11.71 12.07 733,064 +0.37(+3.14%)
May 10, 2007 11.83 11.90 11.59 11.71 373,369 -0.17(-1.45%)
May 09, 2007 11.83 11.92 11.80 11.88 316,212 +0.00(+0.00%)
May 08, 2007 11.98 11.99 11.81 11.88 294,285 -0.16(-1.31%)
May 07, 2007 12.00 12.20 11.97 12.04 394,904 +0.03(+0.25%)
May 04, 2007 12.22 12.23 11.96 12.01 753,720 -0.21(-1.72%)
May 03, 2007 12.51 12.55 12.11 12.22 824,198 -0.29(-2.34%)
May 02, 2007 11.76 12.55 11.75 12.51 662,915 +0.64(+5.37%)
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.