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 (%)
Jan 31, 2014 2.127 2.127 2.070 2.079 325,800 -0.07(-3.11%)
Jan 30, 2014 2.089 2.175 2.079 2.146 258,758 +0.06(+2.74%)
Jan 29, 2014 2.118 2.118 2.022 2.089 463,794 -0.04(-1.79%)
Jan 28, 2014 2.089 2.146 2.089 2.127 284,993 +0.07(+3.24%)
Jan 27, 2014 2.165 2.175 2.022 2.060 716,409 -0.10(-4.85%)
Jan 24, 2014 2.318 2.337 2.118 2.165 797,860 -0.13(-5.81%)
Jan 23, 2014 2.270 2.337 2.242 2.299 538,559 +0.05(+2.12%)
Jan 22, 2014 2.289 2.299 2.242 2.251 218,589 -0.03(-1.25%)
Jan 21, 2014 2.289 2.356 2.261 2.280 635,867 +0.01(+0.42%)
Jan 17, 2014 2.194 2.270 2.270 2.270 738,169 +0.08(+3.48%)
Jan 16, 2014 2.165 2.203 2.156 2.194 199,562 +0.01(+0.44%)
Jan 15, 2014 2.156 2.213 2.156 2.184 405,198 +0.03(+1.33%)
Jan 14, 2014 2.108 2.192 2.108 2.156 301,710 +0.04(+1.80%)
Jan 13, 2014 2.194 2.222 2.098 2.118 372,208 -0.06(-2.63%)
Jan 10, 2014 2.165 2.222 2.146 2.175 414,546 +0.03(+1.33%)
Jan 09, 2014 2.146 2.194 2.098 2.146 389,310 +0.00(+0.00%)
Jan 08, 2014 2.165 2.232 2.146 2.146 307,080 -0.01(-0.44%)
Jan 07, 2014 2.280 2.285 2.098 2.156 529,297 -0.08(-3.42%)
Jan 06, 2014 2.203 2.375 2.203 2.232 837,020 +0.03(+1.30%)
Jan 03, 2014 2.060 2.242 2.060 2.203 739,654 +0.12(+5.96%)
Jan 02, 2014 2.041 2.108 2.032 2.079 551,758 +0.06(+2.83%)
Dec 31, 2013 2.013 2.022 2.022 2.022 620,435 -0.01(-0.47%)
Dec 30, 2013 2.022 2.060 2.003 2.032 389,500 -0.02(-0.93%)
Dec 27, 2013 2.032 2.051 1.984 2.051 249,742 +0.05(+2.38%)
Dec 26, 2013 2.060 2.079 1.984 2.003 656,178 -0.05(-2.33%)
Dec 24, 2013 2.041 2.070 2.041 2.051 118,410 -0.01(-0.46%)
Dec 23, 2013 2.070 2.108 2.051 2.060 404,782 -0.01(-0.46%)
Dec 20, 2013 2.060 2.108 2.041 2.070 730,367 -0.01(-0.46%)
Dec 19, 2013 2.060 2.098 2.013 2.079 278,463 +0.02(+0.93%)
Dec 18, 2013 2.070 2.089 2.013 2.060 236,602 -0.02(-0.92%)
Dec 17, 2013 2.032 2.098 2.022 2.079 387,973 +0.07(+3.32%)
Dec 16, 2013 1.984 2.032 1.974 2.013 268,390 +0.03(+1.44%)
Dec 13, 2013 1.994 2.022 1.984 1.984 204,624 -0.01(-0.48%)
Dec 12, 2013 2.013 2.013 1.955 1.994 210,608 -0.02(-0.95%)
Dec 11, 2013 2.165 2.165 1.908 2.013 963,727 -0.12(-5.80%)
Dec 10, 2013 1.984 2.270 1.965 2.137 1,021,298 +0.16(+8.21%)
Dec 09, 2013 2.032 2.051 1.955 1.974 454,925 -0.06(-2.82%)
Dec 06, 2013 2.051 2.079 2.032 2.032 0 -0.01(-0.47%)
Dec 05, 2013 2.079 2.098 2.032 2.041 0 -0.03(-1.38%)
Dec 04, 2013 2.079 2.098 2.022 2.070 0 -0.02(-0.91%)
Dec 03, 2013 2.032 2.118 2.032 2.089 0 +0.07(+3.30%)
Dec 02, 2013 2.108 2.175 2.022 2.022 0 -0.09(-4.07%)
Nov 29, 2013 2.137 2.175 2.051 2.108 0 +0.00(+0.00%)
Nov 27, 2013 2.222 2.242 2.013 2.108 0 -0.05(-2.21%)
Nov 26, 2013 1.917 2.165 1.917 2.156 0 +0.24(+12.44%)
Nov 25, 2013 1.860 1.936 1.850 1.917 0 +0.09(+4.69%)
Nov 22, 2013 1.908 1.908 1.774 1.831 0 -0.06(-3.03%)
Nov 21, 2013 1.917 1.927 1.870 1.889 0 -0.03(-1.74%)
Nov 20, 2013 1.946 1.974 1.908 1.922 0 -0.03(-1.71%)
Nov 19, 2013 2.003 2.022 1.927 1.955 0 -0.05(-2.38%)
Nov 18, 2013 2.051 2.051 1.984 2.003 0 -0.04(-1.87%)
Nov 15, 2013 1.984 2.079 1.984 2.041 0 +0.05(+2.39%)
Nov 14, 2013 2.003 2.032 1.984 1.994 0 -0.04(-1.88%)
Nov 13, 2013 2.022 2.041 1.955 2.032 533,087 -0.01(-0.47%)
Nov 12, 2013 2.098 2.118 1.955 2.041 0 -0.05(-2.28%)
Nov 11, 2013 2.184 2.213 2.089 2.089 0 -0.09(-3.95%)
Nov 08, 2013 2.022 2.175 1.927 2.175 0 +0.10(+4.59%)
Nov 07, 2013 2.604 2.690 2.013 2.079 0 -0.43(-17.11%)
Nov 06, 2013 2.356 2.528 2.346 2.509 1,212,612 +0.16(+6.91%)
Nov 05, 2013 2.337 2.375 2.337 2.346 0 -0.01(-0.40%)
Nov 04, 2013 2.375 2.375 2.308 2.356 0 +0.02(+0.82%)
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.