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 (%)
Sep 30, 2009 9.370 9.400 9.150 9.250 325,855 -0.12(-1.28%)
Sep 29, 2009 9.140 9.410 9.100 9.370 319,653 +0.23(+2.52%)
Sep 28, 2009 9.180 9.220 9.040 9.140 370,612 -0.08(-0.87%)
Sep 25, 2009 9.170 9.350 9.140 9.220 465,724 +0.09(+0.99%)
Sep 24, 2009 8.960 9.230 8.940 9.130 845,706 +0.27(+3.05%)
Sep 23, 2009 8.520 8.960 8.500 8.860 1,141,698 +0.47(+5.60%)
Sep 22, 2009 8.390 8.570 8.330 8.390 499,382 +0.10(+1.21%)
Sep 21, 2009 8.400 8.560 8.250 8.290 224,698 -0.18(-2.13%)
Sep 18, 2009 8.550 8.670 8.470 8.470 620,075 -0.06(-0.70%)
Sep 17, 2009 8.670 8.800 8.480 8.530 340,308 -0.14(-1.61%)
Sep 16, 2009 8.570 8.680 8.500 8.670 252,312 +0.13(+1.52%)
Sep 15, 2009 8.580 8.580 8.460 8.540 238,791 -0.03(-0.35%)
Sep 14, 2009 8.490 8.570 8.440 8.570 298,523 +0.08(+0.94%)
Sep 11, 2009 8.410 8.550 8.370 8.490 198,315 +0.06(+0.71%)
Sep 10, 2009 8.270 8.450 8.230 8.430 224,664 +0.13(+1.57%)
Sep 09, 2009 8.260 8.400 8.220 8.300 212,329 +0.04(+0.48%)
Sep 08, 2009 8.150 8.270 8.000 8.260 324,093 +0.13(+1.60%)
Sep 04, 2009 7.900 8.130 7.840 8.130 204,151 +0.24(+3.04%)
Sep 03, 2009 7.820 7.900 7.760 7.890 137,031 +0.08(+1.02%)
Sep 02, 2009 7.820 7.880 7.700 7.810 145,556 -0.05(-0.64%)
Sep 01, 2009 7.940 8.070 7.820 7.860 285,952 -0.11(-1.38%)
Aug 31, 2009 7.920 8.090 7.920 7.970 273,862 -0.03(-0.38%)
Aug 28, 2009 8.190 8.190 7.980 8.000 186,754 -0.17(-2.08%)
Aug 27, 2009 8.140 8.190 8.050 8.170 125,722 -0.01(-0.12%)
Aug 26, 2009 8.070 8.190 8.000 8.180 210,974 +0.07(+0.86%)
Aug 25, 2009 8.070 8.150 8.020 8.110 223,274 +0.10(+1.25%)
Aug 24, 2009 7.890 8.020 7.870 8.010 229,317 +0.11(+1.39%)
Aug 21, 2009 7.890 7.950 7.830 7.900 342,278 +0.12(+1.54%)
Aug 20, 2009 7.760 7.810 7.692 7.780 388,920 +0.04(+0.52%)
Aug 19, 2009 7.720 7.830 7.670 7.740 246,382 -0.08(-1.02%)
Aug 18, 2009 7.860 7.971 7.800 7.820 124,841 -0.03(-0.38%)
Aug 17, 2009 7.720 7.870 7.670 7.850 351,440 -0.01(-0.13%)
Aug 14, 2009 7.850 7.920 7.750 7.860 265,396 -0.04(-0.51%)
Aug 13, 2009 8.060 8.060 7.860 7.900 343,298 -0.16(-1.99%)
Aug 12, 2009 7.950 8.115 7.910 8.060 451,175 +0.05(+0.62%)
Aug 11, 2009 7.990 8.120 7.920 8.010 236,039 -0.04(-0.50%)
Aug 10, 2009 7.860 8.090 7.860 8.050 259,867 +0.10(+1.26%)
Aug 07, 2009 7.780 8.090 7.670 7.950 474,245 +0.29(+3.79%)
Aug 06, 2009 7.760 7.880 7.650 7.660 448,360 -0.15(-1.92%)
Aug 05, 2009 7.650 7.810 7.590 7.810 550,920 +0.14(+1.83%)
Aug 04, 2009 7.390 7.680 7.390 7.670 360,208 +0.19(+2.54%)
Aug 03, 2009 7.500 7.570 7.280 7.480 420,610 +0.07(+0.94%)
Jul 31, 2009 7.280 7.490 7.280 7.410 696,423 +0.14(+1.93%)
Jul 30, 2009 7.210 7.310 7.000 7.270 312,169 +0.12(+1.68%)
Jul 29, 2009 7.280 7.310 7.110 7.150 226,597 -0.19(-2.59%)
Jul 28, 2009 7.330 7.354 7.160 7.340 182,591 +0.00(+0.00%)
Jul 27, 2009 7.250 7.350 7.090 7.340 386,692 +0.19(+2.66%)
Jul 24, 2009 7.110 7.230 7.000 7.150 255,982 -0.02(-0.28%)
Jul 23, 2009 6.810 7.190 6.790 7.170 608,156 +0.33(+4.82%)
Jul 22, 2009 6.750 6.860 6.630 6.840 273,665 +0.17(+2.55%)
Jul 21, 2009 6.680 6.770 6.632 6.670 379,136 +0.00(+0.00%)
Jul 20, 2009 6.670 6.720 6.630 6.670 443,602 +0.03(+0.45%)
Jul 17, 2009 6.800 6.880 6.520 6.640 454,527 -0.12(-1.78%)
Jul 16, 2009 6.840 6.900 6.700 6.760 432,458 -0.11(-1.60%)
Jul 15, 2009 6.590 6.900 6.410 6.870 632,490 +0.37(+5.69%)
Jul 14, 2009 6.520 6.590 6.270 6.500 201,294 +0.00(+0.00%)
Jul 13, 2009 6.360 6.530 6.220 6.500 236,506 +0.09(+1.40%)
Jul 10, 2009 6.430 6.520 6.300 6.410 214,076 -0.03(-0.47%)
Jul 09, 2009 6.600 6.600 6.420 6.440 269,608 -0.10(-1.53%)
Jul 08, 2009 6.820 6.820 6.460 6.540 353,004 -0.25(-3.68%)
Jul 07, 2009 6.910 6.910 6.760 6.790 294,976 -0.14(-2.02%)
Jul 06, 2009 7.070 7.090 6.790 6.930 265,651 -0.10(-1.42%)
Jul 02, 2009 7.250 7.250 7.030 7.030 301,024 -0.24(-3.30%)
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.