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 (%)
May 30, 2014 1.736 1.755 1.698 1.717 200,749 -0.03(-1.64%)
May 29, 2014 1.698 1.746 1.669 1.746 348,422 +0.04(+2.24%)
May 28, 2014 1.717 1.721 1.679 1.707 279,669 -0.02(-1.11%)
May 27, 2014 1.717 1.746 1.669 1.726 336,702 +0.00(+0.00%)
May 23, 2014 1.717 1.726 1.726 1.726 89,951 +0.01(+0.81%)
May 22, 2014 1.717 1.746 1.688 1.713 119,589 +0.01(+0.31%)
May 21, 2014 1.707 1.726 1.688 1.707 257,387 -0.01(-0.56%)
May 20, 2014 1.755 1.755 1.717 1.717 95,095 -0.06(-3.23%)
May 19, 2014 1.746 1.774 1.726 1.774 234,877 +0.03(+1.64%)
May 16, 2014 1.717 1.746 1.707 1.746 180,587 +0.03(+1.67%)
May 15, 2014 1.746 1.765 1.717 1.717 321,778 -0.04(-2.17%)
May 14, 2014 1.755 1.784 1.755 1.755 173,644 -0.02(-1.07%)
May 13, 2014 1.793 1.812 1.755 1.774 290,489 -0.03(-1.59%)
May 12, 2014 1.765 1.812 1.765 1.803 230,929 +0.03(+1.61%)
May 09, 2014 1.812 1.822 1.765 1.774 270,622 -0.03(-1.59%)
May 08, 2014 1.803 1.831 1.803 1.803 148,702 -0.02(-1.05%)
May 07, 2014 1.793 1.860 1.784 1.822 312,056 +0.03(+1.60%)
May 06, 2014 1.822 1.841 1.793 1.793 187,800 -0.05(-2.59%)
May 05, 2014 1.831 1.850 1.812 1.841 110,568 +0.01(+0.52%)
May 02, 2014 1.860 1.879 1.793 1.831 230,189 -0.03(-1.54%)
May 01, 2014 1.812 1.860 1.784 1.860 306,740 +0.06(+3.17%)
Apr 30, 2014 1.812 1.822 1.792 1.803 98,773 +0.00(+0.00%)
Apr 29, 2014 1.784 1.841 1.784 1.803 270,289 +0.03(+1.61%)
Apr 28, 2014 1.784 1.793 1.765 1.774 105,275 +0.01(+0.54%)
Apr 25, 2014 1.793 1.812 1.765 1.765 189,054 -0.02(-1.07%)
Apr 24, 2014 1.803 1.812 1.755 1.784 385,460 -0.02(-1.06%)
Apr 23, 2014 1.793 1.833 1.784 1.803 404,905 +0.00(+0.00%)
Apr 22, 2014 1.793 1.822 1.784 1.803 271,696 +0.00(+0.00%)
Apr 21, 2014 1.793 1.812 1.784 1.803 292,319 +0.00(+0.00%)
Apr 17, 2014 1.803 1.803 1.803 1.803 283,379 +0.01(+0.53%)
Apr 16, 2014 1.803 1.831 1.789 1.793 129,537 -0.01(-0.53%)
Apr 15, 2014 1.793 1.812 1.784 1.803 381,413 +0.00(+0.00%)
Apr 14, 2014 1.793 1.817 1.793 1.803 292,275 +0.01(+0.53%)
Apr 11, 2014 1.803 1.822 1.793 1.793 256,785 -0.01(-0.53%)
Apr 10, 2014 1.784 1.822 1.784 1.803 287,768 +0.01(+0.53%)
Apr 09, 2014 1.850 1.860 1.784 1.793 431,963 -0.06(-3.09%)
Apr 08, 2014 1.803 1.860 1.793 1.850 194,687 +0.06(+3.19%)
Apr 07, 2014 1.812 1.812 1.774 1.793 265,238 -0.03(-1.57%)
Apr 04, 2014 1.860 1.860 1.793 1.822 251,269 -0.03(-1.55%)
Apr 03, 2014 1.889 1.908 1.850 1.850 153,950 -0.02(-1.02%)
Apr 02, 2014 1.898 1.937 1.870 1.870 206,463 -0.02(-1.01%)
Apr 01, 2014 1.822 1.889 1.812 1.889 409,958 +0.05(+2.59%)
Mar 31, 2014 1.831 1.841 1.784 1.841 329,830 +0.01(+0.52%)
Mar 28, 2014 1.803 1.831 1.793 1.831 190,986 +0.03(+1.59%)
Mar 27, 2014 1.831 1.841 1.784 1.803 418,819 -0.04(-2.07%)
Mar 26, 2014 1.850 1.889 1.824 1.841 423,141 +0.00(+0.00%)
Mar 25, 2014 1.822 1.850 1.812 1.841 360,862 +0.02(+1.05%)
Mar 24, 2014 1.812 1.841 1.812 1.822 273,840 +0.01(+0.53%)
Mar 21, 2014 1.831 1.841 1.803 1.812 990,244 -0.01(-0.52%)
Mar 20, 2014 1.822 1.850 1.803 1.822 356,182 +0.00(+0.00%)
Mar 19, 2014 1.812 1.850 1.804 1.822 324,305 +0.02(+1.06%)
Mar 18, 2014 1.784 1.812 1.765 1.803 382,660 +0.03(+1.61%)
Mar 17, 2014 1.803 1.841 1.755 1.774 639,460 -0.03(-1.59%)
Mar 14, 2014 1.860 1.860 1.774 1.803 526,511 -0.04(-2.07%)
Mar 13, 2014 1.870 1.871 1.803 1.841 501,820 -0.01(-0.52%)
Mar 12, 2014 1.841 1.879 1.793 1.850 1,045,745 +0.01(+0.52%)
Mar 11, 2014 1.984 1.994 1.831 1.841 1,493,860 -0.15(-7.66%)
Mar 10, 2014 2.032 2.060 1.955 1.994 933,241 -0.04(-1.88%)
Mar 07, 2014 2.184 2.203 1.994 2.032 3,088,642 -0.40(-16.47%)
Mar 06, 2014 2.289 2.575 2.275 2.432 1,992,889 +0.20(+8.97%)
Mar 05, 2014 2.118 2.270 2.118 2.232 811,154 +0.12(+5.88%)
Mar 04, 2014 2.108 2.146 2.089 2.108 353,187 +0.01(+0.45%)
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.