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 31, 2012 2.300 2.310 2.270 2.300 257,322 +0.00(+0.00%)
Oct 26, 2012 2.300 2.300 2.300 2.300 181,700 +0.01(+0.44%)
Oct 25, 2012 2.270 2.310 2.270 2.290 145,480 +0.02(+0.88%)
Oct 24, 2012 2.310 2.310 2.250 2.270 142,356 -0.02(-0.87%)
Oct 23, 2012 2.260 2.300 2.260 2.290 178,147 -0.02(-0.86%)
Oct 19, 2012 2.280 2.320 2.280 2.310 148,990 +0.02(+0.87%)
Oct 18, 2012 2.310 2.350 2.270 2.290 476,605 -0.05(-2.14%)
Oct 17, 2012 2.340 2.350 2.260 2.340 231,408 +0.03(+1.30%)
Oct 16, 2012 2.280 2.320 2.270 2.310 159,231 +0.03(+1.32%)
Oct 15, 2012 2.250 2.300 2.250 2.280 228,326 +0.01(+0.44%)
Oct 12, 2012 2.340 2.340 2.270 2.270 197,653 -0.05(-2.16%)
Oct 11, 2012 2.300 2.330 2.270 2.320 438,965 +0.01(+0.43%)
Oct 10, 2012 2.320 2.330 2.280 2.310 367,067 -0.01(-0.43%)
Oct 09, 2012 2.290 2.340 2.260 2.320 484,962 +0.03(+1.31%)
Oct 08, 2012 2.350 2.350 2.270 2.290 177,177 -0.05(-2.14%)
Oct 05, 2012 2.310 2.350 2.290 2.340 220,402 +0.02(+0.86%)
Oct 04, 2012 2.340 2.360 2.280 2.320 322,173 -0.02(-0.85%)
Oct 03, 2012 2.310 2.350 2.290 2.340 349,802 +0.01(+0.43%)
Oct 02, 2012 2.290 2.340 2.250 2.330 636,961 +0.01(+0.43%)
Oct 01, 2012 2.250 2.370 2.200 2.320 338,715 +0.06(+2.66%)
Sep 28, 2012 2.260 2.340 2.250 2.260 182,753 -0.08(-3.42%)
Sep 27, 2012 2.290 2.380 2.231 2.340 306,699 +0.08(+3.54%)
Sep 26, 2012 2.310 2.313 2.100 2.260 451,827 -0.11(-4.64%)
Sep 25, 2012 2.480 2.500 2.350 2.370 401,303 -0.09(-3.66%)
Sep 24, 2012 2.410 2.480 2.360 2.460 408,705 -0.01(-0.40%)
Sep 21, 2012 2.350 2.470 2.350 2.470 630,300 +0.11(+4.66%)
Sep 20, 2012 2.390 2.390 2.350 2.360 250,379 +0.02(+0.85%)
Sep 19, 2012 2.340 2.350 2.320 2.340 169,496 +0.01(+0.43%)
Sep 18, 2012 2.340 2.360 2.310 2.330 280,637 +0.01(+0.43%)
Sep 17, 2012 2.300 2.320 2.250 2.320 249,485 +0.06(+2.65%)
Sep 14, 2012 2.270 2.320 2.220 2.260 533,377 +0.00(+0.00%)
Sep 13, 2012 2.180 2.280 2.160 2.260 604,474 +0.09(+4.15%)
Sep 12, 2012 2.150 2.190 2.140 2.170 235,416 +0.03(+1.40%)
Sep 11, 2012 2.120 2.150 2.120 2.140 208,237 +0.01(+0.47%)
Sep 10, 2012 2.130 2.150 2.120 2.130 257,600 -0.01(-0.47%)
Sep 07, 2012 2.150 2.150 2.110 2.140 300,504 +0.01(+0.47%)
Sep 06, 2012 2.130 2.220 2.120 2.130 694,668 -0.01(-0.47%)
Sep 05, 2012 2.150 2.150 2.130 2.140 103,921 -0.02(-0.93%)
Sep 04, 2012 2.150 2.160 2.120 2.160 174,554 +0.01(+0.47%)
Aug 31, 2012 2.160 2.160 2.120 2.150 179,721 -0.01(-0.46%)
Aug 30, 2012 2.140 2.160 2.110 2.160 232,983 +0.02(+0.93%)
Aug 29, 2012 2.160 2.170 2.130 2.140 160,074 -0.01(-0.47%)
Aug 27, 2012 2.150 2.160 2.140 2.150 139,574 -0.02(-0.92%)
Aug 24, 2012 2.130 2.180 2.130 2.170 180,363 +0.02(+0.93%)
Aug 23, 2012 2.130 2.190 2.130 2.150 229,577 +0.00(+0.00%)
Aug 22, 2012 2.170 2.170 2.130 2.150 188,150 -0.02(-0.92%)
Aug 21, 2012 2.130 2.170 2.130 2.170 325,767 +0.02(+0.93%)
Aug 20, 2012 2.130 2.170 2.120 2.150 258,789 +0.03(+1.42%)
Aug 17, 2012 2.120 2.150 2.110 2.120 185,844 +0.00(+0.00%)
Aug 16, 2012 2.130 2.150 2.110 2.120 187,359 +0.00(+0.00%)
Aug 15, 2012 2.150 2.170 2.110 2.120 313,583 -0.05(-2.30%)
Aug 14, 2012 2.170 2.180 2.150 2.170 156,116 +0.01(+0.46%)
Aug 13, 2012 2.160 2.170 2.130 2.160 202,010 +0.01(+0.47%)
Aug 10, 2012 2.140 2.170 2.120 2.150 268,615 -0.01(-0.46%)
Aug 09, 2012 2.170 2.200 2.140 2.160 306,794 -0.01(-0.46%)
Aug 08, 2012 2.110 2.200 2.110 2.170 300,153 +0.06(+2.84%)
Aug 07, 2012 2.200 2.200 2.100 2.110 746,138 -0.08(-3.65%)
Aug 06, 2012 2.200 2.240 2.160 2.190 504,780 +0.00(+0.00%)
Aug 03, 2012 2.190 2.200 2.160 2.190 559,143 +0.07(+3.30%)
Aug 02, 2012 2.120 2.160 2.110 2.120 288,991 +0.00(+0.00%)
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.