Alaska Commun Sys (NQ: ALSK )

3.320 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.72 10.73 10.62 10.63 238,810 -0.08(-0.72%)
Mar 30, 2011 10.49 10.74 10.49 10.71 453,146 +0.23(+2.19%)
Mar 29, 2011 10.50 10.55 10.33 10.48 410,882 -0.32(-2.96%)
Mar 28, 2011 10.84 11.01 10.79 10.80 670,067 -0.04(-0.37%)
Mar 25, 2011 10.80 10.88 10.65 10.84 679,271 +0.11(+1.03%)
Mar 24, 2011 10.50 10.78 10.46 10.73 685,029 +0.25(+2.39%)
Mar 23, 2011 10.52 10.52 10.33 10.48 502,547 -0.03(-0.24%)
Mar 22, 2011 10.50 10.62 10.42 10.51 506,567 +0.03(+0.29%)
Mar 21, 2011 10.43 10.52 10.29 10.47 563,365 +0.14(+1.40%)
Mar 18, 2011 9.860 10.34 9.770 10.33 1,004,587 +0.54(+5.52%)
Mar 17, 2011 9.860 9.940 9.761 9.790 435,379 -0.02(-0.20%)
Mar 16, 2011 9.930 9.950 9.760 9.810 509,982 -0.20(-1.95%)
Mar 15, 2011 9.870 10.03 9.850 10.01 461,732 -0.07(-0.74%)
Mar 14, 2011 10.06 10.12 10.00 10.08 266,378 -0.06(-0.59%)
Mar 11, 2011 10.12 10.24 10.07 10.14 286,447 -0.08(-0.78%)
Mar 10, 2011 10.38 10.40 10.16 10.22 390,516 -0.23(-2.20%)
Mar 09, 2011 10.35 10.48 10.30 10.45 902,929 +0.15(+1.46%)
Mar 08, 2011 10.21 10.38 10.15 10.30 859,994 +0.11(+1.08%)
Mar 07, 2011 10.13 10.26 10.07 10.19 746,863 +0.10(+0.99%)
Mar 04, 2011 10.04 10.13 10.01 10.09 264,462 +0.02(+0.20%)
Mar 03, 2011 10.01 10.13 10.00 10.07 440,933 +0.10(+1.00%)
Mar 02, 2011 9.930 10.06 9.860 9.970 362,856 +0.00(+0.00%)
Mar 01, 2011 10.16 10.18 9.900 9.970 639,152 -0.22(-2.16%)
Feb 28, 2011 10.14 10.19 10.05 10.19 416,873 +0.07(+0.69%)
Feb 25, 2011 9.710 10.17 9.710 10.12 820,691 +0.37(+3.79%)
Feb 24, 2011 9.580 9.850 9.560 9.750 1,503,264 +0.17(+1.77%)
Feb 23, 2011 9.720 9.790 9.580 9.580 617,952 -0.15(-1.54%)
Feb 22, 2011 9.840 9.890 9.650 9.730 660,346 -0.18(-1.87%)
Feb 18, 2011 10.05 10.07 9.880 9.915 584,932 -0.11(-1.05%)
Feb 17, 2011 9.610 10.08 9.560 10.02 1,582,801 +0.35(+3.62%)
Feb 16, 2011 9.550 9.670 9.500 9.670 402,499 +0.12(+1.26%)
Feb 15, 2011 9.610 9.635 9.530 9.550 191,203 -0.08(-0.83%)
Feb 14, 2011 9.700 9.740 9.600 9.630 205,212 -0.07(-0.72%)
Feb 11, 2011 9.660 9.700 9.560 9.700 274,182 +0.06(+0.62%)
Feb 10, 2011 9.480 9.650 9.400 9.640 394,605 +0.15(+1.58%)
Feb 09, 2011 9.540 9.570 9.450 9.490 311,969 -0.05(-0.52%)
Feb 08, 2011 9.550 9.550 9.390 9.540 339,848 +0.03(+0.32%)
Feb 07, 2011 9.310 9.510 9.310 9.510 395,558 +0.20(+2.15%)
Feb 04, 2011 9.330 9.470 9.240 9.310 277,494 -0.01(-0.11%)
Feb 03, 2011 9.460 9.550 9.310 9.320 576,218 -0.16(-1.69%)
Feb 02, 2011 9.360 9.570 9.320 9.480 436,121 +0.06(+0.64%)
Feb 01, 2011 9.270 9.450 9.250 9.420 434,873 +0.22(+2.39%)
Jan 31, 2011 9.310 9.320 9.180 9.200 329,672 -0.06(-0.65%)
Jan 28, 2011 9.400 9.450 9.210 9.260 449,946 -0.13(-1.38%)
Jan 27, 2011 9.450 9.490 9.310 9.390 395,613 -0.01(-0.11%)
Jan 26, 2011 9.400 9.500 9.310 9.400 564,797 +0.06(+0.64%)
Jan 25, 2011 9.200 9.340 9.020 9.340 718,091 +0.13(+1.41%)
Jan 24, 2011 9.000 9.260 8.950 9.210 742,313 +0.17(+1.88%)
Jan 21, 2011 9.260 9.300 9.040 9.040 623,031 -0.16(-1.74%)
Jan 20, 2011 9.460 9.480 9.200 9.200 593,700 -0.23(-2.44%)
Jan 19, 2011 9.460 9.520 9.330 9.430 991,655 +0.03(+0.32%)
Jan 18, 2011 9.350 9.420 9.240 9.400 620,086 +0.01(+0.11%)
Jan 14, 2011 9.580 9.580 8.780 9.390 1,653,722 -0.22(-2.29%)
Jan 13, 2011 9.980 9.980 9.590 9.610 790,638 -0.35(-3.51%)
Jan 12, 2011 9.980 10.01 9.835 9.960 491,725 +0.00(+0.00%)
Jan 11, 2011 10.00 10.04 9.800 9.960 451,452 -0.04(-0.40%)
Jan 10, 2011 10.00 10.05 9.590 10.00 868,636 -0.03(-0.30%)
Jan 07, 2011 10.50 10.56 9.910 10.03 1,528,102 -0.46(-4.39%)
Jan 06, 2011 11.03 11.15 10.49 10.49 983,539 -0.49(-4.46%)
Jan 05, 2011 10.82 10.99 10.82 10.98 358,127 +0.14(+1.29%)
Jan 04, 2011 11.09 11.09 10.83 10.84 469,273 -0.26(-2.34%)
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.