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 (%)
Dec 31, 2013 2.110 2.120 2.120 2.120 591,800 -0.01(-0.47%)
Dec 30, 2013 2.120 2.160 2.100 2.130 371,524 -0.02(-0.93%)
Dec 27, 2013 2.130 2.150 2.080 2.150 238,216 +0.05(+2.38%)
Dec 26, 2013 2.160 2.180 2.080 2.100 625,893 -0.05(-2.33%)
Dec 24, 2013 2.140 2.170 2.140 2.150 112,945 -0.01(-0.46%)
Dec 23, 2013 2.170 2.210 2.150 2.160 386,100 -0.01(-0.46%)
Dec 20, 2013 2.160 2.210 2.140 2.170 696,658 -0.01(-0.46%)
Dec 19, 2013 2.160 2.200 2.110 2.180 265,611 +0.02(+0.93%)
Dec 18, 2013 2.170 2.190 2.110 2.160 225,682 -0.02(-0.92%)
Dec 17, 2013 2.130 2.200 2.120 2.180 370,067 +0.07(+3.32%)
Dec 16, 2013 2.080 2.130 2.070 2.110 256,003 +0.03(+1.44%)
Dec 13, 2013 2.090 2.120 2.080 2.080 195,180 -0.01(-0.48%)
Dec 12, 2013 2.110 2.110 2.050 2.090 200,888 -0.02(-0.95%)
Dec 11, 2013 2.270 2.270 2.000 2.110 919,248 -0.13(-5.80%)
Dec 10, 2013 2.080 2.380 2.060 2.240 974,162 +0.17(+8.21%)
Dec 09, 2013 2.130 2.150 2.050 2.070 433,929 -0.06(-2.82%)
Dec 06, 2013 2.150 2.180 2.130 2.130 0 -0.01(-0.47%)
Dec 05, 2013 2.180 2.200 2.130 2.140 0 -0.03(-1.38%)
Dec 04, 2013 2.180 2.200 2.120 2.170 0 -0.02(-0.91%)
Dec 03, 2013 2.130 2.220 2.130 2.190 0 +0.07(+3.30%)
Dec 02, 2013 2.210 2.280 2.120 2.120 0 -0.09(-4.07%)
Nov 29, 2013 2.240 2.280 2.150 2.210 0 +0.00(+0.00%)
Nov 27, 2013 2.330 2.350 2.110 2.210 0 -0.05(-2.21%)
Nov 26, 2013 2.010 2.270 2.010 2.260 0 +0.25(+12.44%)
Nov 25, 2013 1.950 2.030 1.940 2.010 0 +0.09(+4.69%)
Nov 22, 2013 2.000 2.000 1.860 1.920 0 -0.06(-3.03%)
Nov 21, 2013 2.010 2.020 1.960 1.980 0 -0.04(-1.74%)
Nov 20, 2013 2.040 2.070 2.000 2.015 0 -0.03(-1.71%)
Nov 19, 2013 2.100 2.120 2.020 2.050 0 -0.05(-2.38%)
Nov 18, 2013 2.150 2.150 2.080 2.100 0 -0.04(-1.87%)
Nov 15, 2013 2.080 2.180 2.080 2.140 0 +0.05(+2.39%)
Nov 14, 2013 2.100 2.130 2.080 2.090 0 -0.04(-1.88%)
Nov 13, 2013 2.120 2.140 2.050 2.130 508,483 -0.01(-0.47%)
Nov 12, 2013 2.200 2.220 2.050 2.140 0 -0.05(-2.28%)
Nov 11, 2013 2.290 2.320 2.190 2.190 0 -0.09(-3.95%)
Nov 08, 2013 2.120 2.280 2.020 2.280 0 +0.10(+4.59%)
Nov 07, 2013 2.730 2.820 2.110 2.180 0 -0.45(-17.11%)
Nov 06, 2013 2.470 2.650 2.460 2.630 1,156,646 +0.17(+6.91%)
Nov 05, 2013 2.450 2.490 2.450 2.460 0 -0.01(-0.40%)
Nov 04, 2013 2.490 2.490 2.420 2.470 0 +0.02(+0.82%)
Nov 01, 2013 2.450 2.500 2.450 2.450 0 -0.01(-0.41%)
Oct 31, 2013 2.500 2.520 2.450 2.460 0 -0.04(-1.60%)
Oct 30, 2013 2.500 2.530 2.490 2.500 0 -0.02(-0.79%)
Oct 29, 2013 2.510 2.580 2.500 2.520 0 +0.00(+0.00%)
Oct 28, 2013 2.540 2.550 2.500 2.520 0 -0.02(-0.79%)
Oct 25, 2013 2.530 2.570 2.520 2.540 0 -0.01(-0.39%)
Oct 24, 2013 2.550 2.570 2.540 2.550 0 +0.00(+0.00%)
Oct 23, 2013 2.580 2.620 2.540 2.550 0 -0.05(-1.92%)
Oct 22, 2013 2.630 2.630 2.560 2.600 0 -0.01(-0.38%)
Oct 21, 2013 2.540 2.620 2.520 2.610 0 +0.08(+3.16%)
Oct 18, 2013 2.530 2.590 2.520 2.530 335,249 -0.01(-0.39%)
Oct 17, 2013 2.590 2.650 2.520 2.540 0 -0.05(-1.93%)
Oct 16, 2013 2.520 2.600 2.480 2.590 0 +0.07(+2.78%)
Oct 15, 2013 2.520 2.560 2.480 2.520 0 +0.01(+0.40%)
Oct 14, 2013 2.570 2.570 2.450 2.510 0 -0.10(-3.83%)
Oct 11, 2013 2.580 2.610 2.530 2.610 0 +0.02(+0.77%)
Oct 10, 2013 2.360 2.590 2.360 2.590 0 +0.25(+10.68%)
Oct 09, 2013 2.480 2.510 2.280 2.340 0 -0.15(-6.02%)
Oct 08, 2013 2.550 2.580 2.490 2.490 0 -0.08(-3.11%)
Oct 07, 2013 2.580 2.620 2.535 2.570 0 -0.02(-0.77%)
Oct 04, 2013 2.540 2.610 2.530 2.590 0 +0.05(+1.97%)
Oct 03, 2013 2.720 2.720 2.540 2.540 0 -0.08(-3.05%)
Oct 02, 2013 2.610 2.620 2.540 2.620 0 +0.01(+0.38%)
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.