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 (%)
Jun 28, 2013 1.650 1.660 1.602 1.612 412,615 -0.05(-2.87%)
Jun 27, 2013 1.660 1.660 1.641 1.660 0 +0.00(+0.00%)
Jun 26, 2013 1.669 1.669 1.622 1.660 0 +0.00(+0.00%)
Jun 25, 2013 1.622 1.669 1.622 1.660 0 +0.04(+2.35%)
Jun 24, 2013 1.650 1.650 1.622 1.622 0 -0.02(-1.16%)
Jun 21, 2013 1.631 1.669 1.622 1.641 177,961 +0.00(+0.00%)
Jun 20, 2013 1.679 1.698 1.641 1.641 0 -0.04(-2.27%)
Jun 19, 2013 1.688 1.717 1.679 1.679 0 +0.01(+0.57%)
Jun 18, 2013 1.679 1.698 1.660 1.669 0 +0.00(+0.00%)
Jun 17, 2013 1.669 1.707 1.650 1.669 0 +0.01(+0.57%)
Jun 14, 2013 1.650 1.688 1.650 1.660 0 +0.01(+0.58%)
Jun 13, 2013 1.660 1.687 1.631 1.650 135,062 -0.02(-1.14%)
Jun 12, 2013 1.669 1.698 1.660 1.669 286,568 +0.00(+0.00%)
Jun 11, 2013 1.688 1.698 1.669 1.669 138,924 -0.04(-2.23%)
Jun 10, 2013 1.679 1.707 1.650 1.707 0 +0.03(+1.70%)
Jun 07, 2013 1.707 1.717 1.669 1.679 0 -0.03(-1.68%)
Jun 06, 2013 1.669 1.717 1.669 1.707 0 +0.03(+1.70%)
Jun 05, 2013 1.698 1.736 1.650 1.679 0 +0.00(+0.00%)
Jun 04, 2013 1.669 1.746 1.631 1.679 0 +0.05(+2.92%)
Jun 03, 2013 1.631 1.669 1.555 1.631 1,677,264 +0.07(+4.27%)
May 31, 2013 1.622 1.631 1.564 1.564 1,574,362 -0.07(-4.09%)
May 30, 2013 1.726 1.726 1.622 1.631 0 -0.10(-5.52%)
May 29, 2013 1.746 1.746 1.717 1.726 173,596 -0.02(-1.09%)
May 28, 2013 1.765 1.765 1.726 1.746 166,831 +0.00(+0.00%)
May 24, 2013 1.765 1.774 1.736 1.746 0 -0.02(-1.08%)
May 23, 2013 1.726 1.765 1.679 1.765 0 +0.02(+1.09%)
May 22, 2013 1.822 1.831 1.746 1.746 0 -0.07(-3.68%)
May 21, 2013 1.803 1.822 1.784 1.812 0 +0.02(+1.06%)
May 20, 2013 1.822 1.831 1.774 1.793 0 -0.03(-1.57%)
May 17, 2013 1.765 1.831 1.765 1.822 0 +0.04(+2.14%)
May 16, 2013 1.812 1.831 1.774 1.784 235,394 -0.05(-2.60%)
May 15, 2013 1.717 1.875 1.717 1.831 0 +0.20(+12.28%)
May 13, 2013 1.622 1.650 1.583 1.631 0 +0.00(+0.00%)
May 10, 2013 1.622 1.641 1.622 1.631 0 -0.01(-0.58%)
May 09, 2013 1.641 1.660 1.622 1.641 0 -0.02(-1.15%)
May 08, 2013 1.631 1.660 1.622 1.660 0 +0.00(+0.00%)
May 07, 2013 1.631 1.669 1.622 1.660 0 +0.01(+0.58%)
May 06, 2013 1.593 1.660 1.574 1.650 0 +0.06(+3.59%)
May 03, 2013 1.602 1.693 1.564 1.593 0 +0.03(+1.83%)
May 02, 2013 1.564 1.574 1.545 1.564 216,933 +0.00(+0.00%)
May 01, 2013 1.545 1.574 1.545 1.564 0 +0.02(+1.23%)
Apr 30, 2013 1.545 1.564 1.536 1.545 0 +0.00(+0.00%)
Apr 29, 2013 1.564 1.564 1.536 1.545 155,076 +0.00(+0.00%)
Apr 26, 2013 1.564 1.564 1.536 1.545 152,487 -0.01(-0.61%)
Apr 25, 2013 1.555 1.574 1.536 1.555 135,623 +0.00(+0.00%)
Apr 24, 2013 1.536 1.574 1.526 1.555 0 +0.01(+0.62%)
Apr 23, 2013 1.564 1.593 1.545 1.545 161,824 -0.03(-1.82%)
Apr 22, 2013 1.536 1.583 1.526 1.574 124,620 +0.02(+1.23%)
Apr 19, 2013 1.602 1.602 1.555 1.555 159,241 -0.02(-1.21%)
Apr 18, 2013 1.574 1.602 1.555 1.574 105,167 +0.01(+0.61%)
Apr 17, 2013 1.564 1.593 1.555 1.564 142,721 +0.00(+0.00%)
Apr 16, 2013 1.622 1.622 1.536 1.564 176,473 -0.05(-2.96%)
Apr 15, 2013 1.622 1.622 1.583 1.612 181,773 -0.01(-0.59%)
Apr 12, 2013 1.526 1.622 1.526 1.622 592,659 +0.08(+4.94%)
Apr 11, 2013 1.526 1.555 1.526 1.545 245,812 +0.02(+1.25%)
Apr 10, 2013 1.526 1.564 1.526 1.526 197,860 +0.00(+0.00%)
Apr 09, 2013 1.526 1.554 1.526 1.526 210,048 -0.02(-1.23%)
Apr 08, 2013 1.545 1.564 1.526 1.545 239,977 -0.02(-1.22%)
Apr 05, 2013 1.564 1.574 1.555 1.564 198,564 -0.01(-0.61%)
Apr 04, 2013 1.574 1.598 1.574 1.574 158,792 -0.02(-1.20%)
Apr 03, 2013 1.555 1.593 1.545 1.593 182,424 +0.04(+2.45%)
Apr 02, 2013 1.593 1.593 1.555 1.555 177,858 -0.06(-3.55%)
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.