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 (%)
Oct 30, 2009 7.940 7.970 7.700 7.780 482,736 -0.18(-2.26%)
Oct 29, 2009 7.940 8.080 7.900 7.960 376,514 +0.11(+1.40%)
Oct 28, 2009 8.030 8.140 7.800 7.850 424,593 -0.21(-2.61%)
Oct 27, 2009 8.100 8.204 8.040 8.060 285,997 -0.03(-0.37%)
Oct 26, 2009 8.370 8.400 8.060 8.090 341,255 -0.25(-3.00%)
Oct 23, 2009 8.420 8.630 8.310 8.340 307,563 -0.27(-3.14%)
Oct 22, 2009 8.400 8.650 8.380 8.610 382,591 +0.19(+2.26%)
Oct 21, 2009 8.500 8.640 8.390 8.420 376,865 -0.03(-0.36%)
Oct 20, 2009 8.530 8.570 8.420 8.450 336,353 -0.10(-1.17%)
Oct 19, 2009 8.550 8.580 8.500 8.550 281,336 +0.05(+0.59%)
Oct 16, 2009 8.570 8.650 8.440 8.500 292,771 -0.09(-1.05%)
Oct 15, 2009 8.620 8.620 8.380 8.590 396,663 -0.04(-0.46%)
Oct 14, 2009 8.720 8.750 8.520 8.630 331,180 +0.03(+0.35%)
Oct 13, 2009 8.640 8.707 8.530 8.600 179,449 -0.06(-0.69%)
Oct 12, 2009 8.760 8.820 8.620 8.660 351,955 -0.08(-0.92%)
Oct 09, 2009 8.790 8.838 8.630 8.740 236,535 -0.03(-0.34%)
Oct 08, 2009 8.810 8.880 8.650 8.770 383,245 +0.04(+0.46%)
Oct 07, 2009 8.810 8.920 8.650 8.730 279,697 -0.07(-0.80%)
Oct 06, 2009 8.850 8.930 8.750 8.800 291,477 -0.03(-0.34%)
Oct 05, 2009 8.730 8.880 8.700 8.830 327,491 +0.16(+1.85%)
Oct 02, 2009 8.750 8.785 8.630 8.670 340,385 -0.13(-1.48%)
Oct 01, 2009 9.160 9.170 8.780 8.800 518,605 -0.45(-4.86%)
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%)
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.