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 (%)
Feb 26, 2010 5.482 5.482 5.392 5.445 496,697 -0.02(-0.41%)
Feb 25, 2010 5.497 5.497 5.400 5.467 636,743 -0.06(-1.09%)
Feb 24, 2010 5.565 5.587 5.520 5.527 241,187 -0.01(-0.14%)
Feb 23, 2010 5.557 5.587 5.512 5.535 402,154 -0.01(-0.27%)
Feb 22, 2010 5.565 5.591 5.497 5.550 344,209 -0.01(-0.13%)
Feb 19, 2010 5.580 5.580 5.475 5.557 553,698 -0.04(-0.80%)
Feb 18, 2010 5.460 5.610 5.460 5.602 589,151 +0.12(+2.19%)
Feb 17, 2010 5.355 5.497 5.325 5.482 768,229 +0.16(+3.10%)
Feb 16, 2010 5.182 5.340 5.152 5.317 1,197,605 +0.18(+3.50%)
Feb 12, 2010 5.205 5.137 5.137 5.137 873,135 -0.08(-1.44%)
Feb 11, 2010 5.152 5.220 5.115 5.212 518,083 +0.08(+1.46%)
Feb 10, 2010 5.137 5.220 5.100 5.137 741,814 -0.02(-0.44%)
Feb 09, 2010 5.190 5.235 5.092 5.160 826,045 +0.03(+0.58%)
Feb 08, 2010 5.355 5.377 5.130 5.130 1,366,971 -0.19(-3.66%)
Feb 05, 2010 5.542 5.565 5.250 5.325 1,685,853 -0.19(-3.40%)
Feb 04, 2010 5.835 5.835 5.505 5.512 1,628,728 -0.37(-6.25%)
Feb 03, 2010 5.940 6.060 5.880 5.880 501,579 -0.06(-1.01%)
Feb 02, 2010 6.022 6.037 5.940 5.940 962,419 -0.06(-1.00%)
Feb 01, 2010 6.112 6.172 5.992 6.000 499,310 -0.11(-1.84%)
Jan 29, 2010 6.112 6.127 6.015 6.112 485,488 +0.01(+0.12%)
Jan 28, 2010 6.112 6.127 6.037 6.105 435,299 +0.02(+0.37%)
Jan 27, 2010 5.977 6.112 5.970 6.082 620,709 +0.07(+1.12%)
Jan 26, 2010 6.045 6.082 5.940 6.015 417,194 -0.07(-1.11%)
Jan 25, 2010 5.962 6.097 5.932 6.082 854,798 +0.12(+2.01%)
Jan 22, 2010 6.045 6.067 5.917 5.962 692,740 -0.07(-1.12%)
Jan 21, 2010 6.082 6.127 5.970 6.030 836,694 -0.02(-0.25%)
Jan 20, 2010 6.007 6.067 5.902 6.045 667,363 +0.04(+0.75%)
Jan 19, 2010 5.865 6.000 5.790 6.000 852,420 +0.29(+5.12%)
Jan 15, 2010 6.007 5.707 5.707 5.707 565,377 -0.15(-2.56%)
Jan 14, 2010 5.700 5.880 5.700 5.857 648,607 +0.14(+2.49%)
Jan 13, 2010 5.775 5.796 5.700 5.715 629,600 -0.04(-0.65%)
Jan 12, 2010 5.872 5.872 5.722 5.752 383,606 -0.08(-1.41%)
Jan 11, 2010 5.880 5.917 5.812 5.835 330,735 -0.04(-0.64%)
Jan 08, 2010 5.880 5.895 5.782 5.872 453,194 -0.01(-0.25%)
Jan 07, 2010 5.970 6.000 5.767 5.887 1,546,359 -0.16(-2.73%)
Jan 06, 2010 6.240 6.240 6.052 6.052 612,919 -0.12(-1.94%)
Jan 05, 2010 6.112 6.202 6.060 6.172 543,365 +0.07(+1.23%)
Jan 04, 2010 6.000 6.135 5.985 6.097 527,703 +0.11(+1.88%)
Dec 31, 2009 5.962 5.985 5.985 5.985 359,095 +0.04(+0.76%)
Dec 30, 2009 6.112 6.112 5.670 5.940 1,071,289 -0.19(-3.06%)
Dec 29, 2009 6.554 6.554 6.097 6.127 958,546 -0.50(-7.58%)
Dec 28, 2009 6.569 6.697 6.460 6.629 922,023 +0.10(+1.61%)
Dec 24, 2009 6.397 6.524 6.397 6.524 443,904 +0.16(+2.59%)
Dec 23, 2009 6.202 6.382 6.202 6.359 625,468 +0.16(+2.66%)
Dec 22, 2009 6.082 6.217 6.075 6.195 462,575 +0.10(+1.72%)
Dec 21, 2009 6.075 6.180 6.007 6.090 527,044 +0.05(+0.87%)
Dec 18, 2009 6.045 6.075 5.947 6.037 863,066 +0.04(+0.75%)
Dec 17, 2009 6.000 6.120 5.917 5.992 518,767 -0.02(-0.25%)
Dec 16, 2009 6.135 6.150 6.007 6.007 554,603 -0.07(-1.11%)
Dec 15, 2009 6.067 6.142 6.015 6.075 556,910 +0.02(+0.37%)
Dec 14, 2009 6.037 6.090 5.970 6.052 490,034 +0.01(+0.25%)
Dec 11, 2009 5.985 6.037 5.962 6.037 411,731 +0.07(+1.26%)
Dec 10, 2009 6.127 6.127 5.932 5.962 475,408 -0.13(-2.09%)
Dec 09, 2009 6.112 6.150 6.007 6.090 601,030 +0.00(+0.00%)
Dec 08, 2009 6.015 6.150 6.015 6.090 386,350 +0.05(+0.87%)
Dec 07, 2009 6.000 6.142 5.962 6.037 671,755 +0.05(+0.88%)
Dec 04, 2009 6.037 6.112 5.902 5.985 550,688 +0.07(+1.14%)
Dec 03, 2009 5.925 6.037 5.910 5.917 762,036 +0.03(+0.51%)
Dec 02, 2009 5.677 5.895 5.670 5.887 764,365 +0.19(+3.43%)
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.