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 28, 2013 1.660 1.688 1.622 1.641 313,839 -0.04(-2.27%)
Feb 27, 2013 1.564 1.717 1.498 1.679 1,024,068 +0.10(+6.67%)
Feb 26, 2013 1.631 1.650 1.574 1.574 356,361 -0.06(-3.51%)
Feb 25, 2013 1.679 1.679 1.631 1.631 202,175 -0.03(-1.72%)
Feb 22, 2013 1.650 1.679 1.650 1.660 141,154 -0.01(-0.57%)
Feb 21, 2013 1.669 1.688 1.641 1.669 298,016 +0.02(+1.16%)
Feb 20, 2013 1.669 1.669 1.650 1.650 241,571 -0.02(-1.14%)
Feb 19, 2013 1.650 1.669 1.650 1.669 221,742 +0.02(+1.16%)
Feb 15, 2013 1.650 1.660 1.650 1.650 192,617 +0.00(+0.00%)
Feb 14, 2013 1.669 1.679 1.650 1.650 230,906 -0.03(-1.70%)
Feb 13, 2013 1.650 1.679 1.650 1.679 161,743 +0.01(+0.57%)
Feb 12, 2013 1.669 1.669 1.631 1.669 329,648 +0.00(+0.00%)
Feb 11, 2013 1.631 1.688 1.631 1.669 359,643 +0.02(+1.16%)
Feb 08, 2013 1.698 1.717 1.650 1.650 332,924 -0.05(-2.81%)
Feb 07, 2013 1.679 1.698 1.679 1.698 191,880 +0.02(+1.14%)
Feb 06, 2013 1.717 1.717 1.669 1.679 300,150 -0.01(-0.57%)
Feb 04, 2013 1.679 1.707 1.669 1.688 229,668 -0.01(-0.84%)
Feb 01, 2013 1.669 1.717 1.650 1.703 437,076 +0.02(+1.42%)
Jan 31, 2013 1.707 1.717 1.669 1.679 730,370 -0.03(-1.68%)
Jan 30, 2013 1.726 1.765 1.707 1.707 465,977 -0.03(-1.65%)
Jan 29, 2013 1.774 1.803 1.717 1.736 488,510 -0.03(-1.62%)
Jan 28, 2013 1.746 1.812 1.717 1.765 660,461 +0.02(+1.09%)
Jan 25, 2013 1.841 1.850 1.726 1.746 999,638 -0.09(-4.69%)
Jan 24, 2013 1.860 1.889 1.822 1.831 514,928 -0.03(-1.54%)
Jan 23, 2013 1.831 1.889 1.822 1.860 436,977 +0.02(+1.04%)
Jan 22, 2013 1.879 1.884 1.831 1.841 633,181 -0.04(-2.03%)
Jan 18, 2013 1.908 1.908 1.860 1.879 271,944 -0.02(-1.00%)
Jan 17, 2013 1.898 1.908 1.860 1.898 321,543 -0.01(-0.50%)
Jan 16, 2013 1.908 1.917 1.898 1.908 159,535 -0.01(-0.50%)
Jan 15, 2013 1.908 1.927 1.908 1.917 127,911 +0.00(+0.00%)
Jan 14, 2013 1.936 1.974 1.908 1.917 358,427 -0.03(-1.47%)
Jan 11, 2013 1.946 1.946 1.927 1.946 188,637 +0.00(+0.00%)
Jan 10, 2013 1.936 1.946 1.917 1.946 281,877 +0.03(+1.49%)
Jan 09, 2013 1.927 1.946 1.908 1.917 267,097 +0.01(+0.50%)
Jan 08, 2013 1.908 1.927 1.889 1.908 240,152 +0.01(+0.51%)
Jan 07, 2013 1.889 1.908 1.860 1.898 316,995 +0.02(+1.00%)
Jan 04, 2013 1.841 1.879 1.831 1.879 235,546 +0.04(+2.07%)
Jan 03, 2013 1.841 1.889 1.831 1.841 373,072 +0.00(+0.00%)
Jan 02, 2013 1.936 1.936 1.841 1.841 508,142 +0.00(+0.00%)
Dec 31, 2012 1.889 1.889 1.841 1.841 637,680 -0.05(-2.53%)
Dec 28, 2012 1.889 1.908 1.879 1.889 343,106 -0.02(-1.00%)
Dec 27, 2012 1.908 1.927 1.898 1.908 274,975 -0.01(-0.50%)
Dec 26, 2012 1.927 1.974 1.908 1.917 253,591 -0.01(-0.50%)
Dec 24, 2012 2.032 2.032 1.908 1.927 157,950 -0.10(-5.16%)
Dec 21, 2012 1.908 2.032 1.889 2.032 816,235 +0.10(+4.93%)
Dec 20, 2012 1.927 2.001 1.927 1.936 474,175 +0.01(+0.50%)
Dec 19, 2012 1.994 2.032 1.927 1.927 612,901 -0.08(-3.81%)
Dec 18, 2012 1.936 2.003 1.917 2.003 470,981 +0.08(+3.96%)
Dec 17, 2012 1.879 1.955 1.879 1.927 340,690 +0.01(+0.50%)
Dec 14, 2012 1.908 1.955 1.908 1.917 291,542 +0.01(+0.50%)
Dec 13, 2012 1.879 1.946 1.879 1.908 241,885 +0.01(+0.50%)
Dec 12, 2012 1.889 1.917 1.860 1.898 233,358 +0.02(+1.01%)
Dec 11, 2012 1.908 1.936 1.860 1.879 340,548 -0.03(-1.50%)
Dec 10, 2012 1.936 1.955 1.908 1.908 303,534 -0.05(-2.44%)
Dec 07, 2012 1.974 1.984 1.936 1.955 204,601 -0.02(-0.97%)
Dec 06, 2012 2.003 2.022 1.955 1.974 238,302 -0.07(-3.27%)
Dec 05, 2012 2.079 2.109 2.013 2.041 237,047 -0.07(-3.17%)
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.