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 30, 2015 2.410 2.420 2.350 2.400 156,837 +0.02(+0.84%)
Jun 29, 2015 2.390 2.490 2.350 2.380 273,517 -0.02(-0.83%)
Jun 26, 2015 2.500 2.510 2.400 2.400 139,857 -0.11(-4.38%)
Jun 25, 2015 2.450 2.520 2.450 2.510 129,147 +0.04(+1.62%)
Jun 24, 2015 2.550 2.570 2.440 2.470 160,168 -0.07(-2.76%)
Jun 23, 2015 2.500 2.560 2.500 2.540 205,388 +0.04(+1.60%)
Jun 22, 2015 2.470 2.530 2.460 2.500 302,018 +0.01(+0.40%)
Jun 19, 2015 2.520 2.580 2.490 2.490 508,385 -0.01(-0.40%)
Jun 18, 2015 2.390 2.520 2.390 2.500 775,959 +0.10(+4.17%)
Jun 17, 2015 2.410 2.410 2.390 2.400 215,004 +0.00(+0.00%)
Jun 16, 2015 2.380 2.410 2.370 2.400 235,742 +0.01(+0.42%)
Jun 15, 2015 2.390 2.400 2.380 2.390 196,932 -0.01(-0.42%)
Jun 12, 2015 2.370 2.410 2.350 2.400 207,261 +0.00(+0.00%)
Jun 11, 2015 2.400 2.420 2.380 2.400 739,733 +0.00(+0.00%)
Jun 10, 2015 2.380 2.420 2.370 2.400 527,735 +0.02(+0.84%)
Jun 09, 2015 2.420 2.420 2.370 2.380 278,805 -0.04(-1.65%)
Jun 08, 2015 2.390 2.420 2.370 2.420 280,248 +0.00(+0.00%)
Jun 05, 2015 2.410 2.410 2.380 2.420 196,101 +0.02(+0.83%)
Jun 04, 2015 2.400 2.440 2.370 2.400 434,590 -0.02(-0.83%)
Jun 03, 2015 2.410 2.420 2.365 2.420 369,571 +0.01(+0.41%)
Jun 02, 2015 2.410 2.420 2.375 2.410 314,766 -0.01(-0.41%)
Jun 01, 2015 2.390 2.420 2.300 2.420 372,666 +0.00(+0.00%)
May 29, 2015 2.430 2.440 2.320 2.420 355,306 -0.01(-0.41%)
May 28, 2015 2.420 2.430 2.370 2.430 264,537 +0.01(+0.41%)
May 27, 2015 2.430 2.430 2.370 2.420 300,315 +0.00(+0.00%)
May 26, 2015 2.420 2.430 2.380 2.420 216,984 +0.00(+0.00%)
May 22, 2015 2.390 2.420 2.420 2.420 306,400 +0.01(+0.41%)
May 21, 2015 2.420 2.440 2.360 2.410 292,459 +0.01(+0.42%)
May 20, 2015 2.440 2.440 2.380 2.400 232,209 -0.04(-1.64%)
May 19, 2015 2.390 2.450 2.370 2.440 305,536 +0.04(+1.67%)
May 18, 2015 2.390 2.420 2.370 2.400 373,562 +0.01(+0.42%)
May 15, 2015 2.370 2.420 2.370 2.390 255,436 +0.03(+1.27%)
May 14, 2015 2.400 2.400 2.320 2.360 404,995 -0.03(-1.26%)
May 13, 2015 2.380 2.410 2.360 2.390 204,246 -0.01(-0.42%)
May 12, 2015 2.400 2.430 2.340 2.400 324,480 +0.00(+0.00%)
May 11, 2015 2.460 2.480 2.390 2.400 955,185 +0.03(+1.27%)
May 08, 2015 2.350 2.420 2.200 2.370 961,432 +0.13(+5.80%)
May 07, 2015 2.350 2.380 2.130 2.240 313,958 -0.02(-0.88%)
May 06, 2015 2.260 2.290 2.200 2.260 228,947 -0.02(-0.88%)
May 05, 2015 2.330 2.330 2.210 2.280 297,147 -0.03(-1.30%)
May 04, 2015 2.250 2.350 2.250 2.310 314,654 +0.01(+0.43%)
May 01, 2015 2.280 2.300 2.198 2.300 181,348 +0.02(+0.88%)
Apr 30, 2015 2.240 2.320 2.200 2.280 478,099 +0.02(+0.88%)
Apr 29, 2015 2.330 2.350 2.090 2.260 833,410 -0.09(-3.83%)
Apr 28, 2015 2.280 2.350 2.240 2.350 487,323 +0.09(+3.98%)
Apr 27, 2015 2.150 2.290 2.150 2.260 926,421 +0.13(+6.10%)
Apr 24, 2015 2.080 2.150 2.070 2.130 494,075 +0.04(+1.91%)
Apr 23, 2015 2.020 2.090 1.990 2.090 289,617 +0.10(+5.03%)
Apr 22, 2015 1.980 2.030 1.980 1.990 383,496 +0.01(+0.51%)
Apr 21, 2015 1.980 2.090 1.970 1.980 495,017 -0.02(-1.00%)
Apr 20, 2015 1.980 2.040 1.950 2.000 697,440 +0.03(+1.78%)
Apr 17, 2015 1.950 1.980 1.900 1.965 311,607 +0.02(+0.77%)
Apr 16, 2015 1.870 1.950 1.850 1.950 373,664 +0.10(+5.41%)
Apr 15, 2015 1.890 1.910 1.830 1.850 241,470 -0.05(-2.63%)
Apr 14, 2015 1.790 1.950 1.780 1.900 467,272 +0.10(+5.56%)
Apr 13, 2015 1.800 1.830 1.770 1.800 146,424 -0.01(-0.55%)
Apr 10, 2015 1.730 1.830 1.730 1.810 230,996 +0.07(+4.02%)
Apr 09, 2015 1.720 1.780 1.720 1.740 1,683,455 +0.01(+0.58%)
Apr 08, 2015 1.700 1.780 1.670 1.730 177,275 +0.04(+2.37%)
Apr 07, 2015 1.662 1.700 1.650 1.690 111,635 +0.03(+1.81%)
Apr 06, 2015 1.640 1.680 1.635 1.660 122,810 +0.00(+0.00%)
Apr 02, 2015 1.660 1.660 1.660 1.660 107,700 -0.01(-0.60%)
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.