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 (%)
Jul 29, 2016 1.602 1.622 1.574 1.583 87,221 -0.02(-0.99%)
Jul 28, 2016 1.579 1.612 1.564 1.599 76,874 +0.03(+2.23%)
Jul 27, 2016 1.564 1.598 1.564 1.564 77,981 -0.00(-0.01%)
Jul 26, 2016 1.574 1.583 1.564 1.564 70,859 -0.01(-0.60%)
Jul 25, 2016 1.602 1.622 1.574 1.574 67,216 -0.03(-1.79%)
Jul 22, 2016 1.612 1.641 1.602 1.602 24,207 +0.00(+0.00%)
Jul 21, 2016 1.602 1.641 1.593 1.602 27,817 +0.00(+0.00%)
Jul 20, 2016 1.612 1.650 1.593 1.602 65,538 -0.02(-1.18%)
Jul 19, 2016 1.602 1.660 1.602 1.622 69,613 +0.01(+0.59%)
Jul 18, 2016 1.612 1.660 1.574 1.612 110,541 -0.01(-0.59%)
Jul 15, 2016 1.612 1.650 1.612 1.622 85,456 +0.00(+0.00%)
Jul 14, 2016 1.602 1.631 1.574 1.622 66,020 +0.00(+0.00%)
Jul 13, 2016 1.612 1.641 1.612 1.622 34,087 +0.00(+0.00%)
Jul 12, 2016 1.593 1.631 1.593 1.622 53,594 +0.02(+1.19%)
Jul 11, 2016 1.602 1.622 1.574 1.602 99,810 -0.02(-1.18%)
Jul 08, 2016 1.612 1.602 1.602 1.622 25,253 +0.02(+1.19%)
Jul 07, 2016 1.583 1.650 1.583 1.602 35,530 -0.01(-0.59%)
Jul 05, 2016 1.593 1.650 1.593 1.612 39,071 -0.02(-1.17%)
Jul 01, 2016 1.631 1.631 1.631 1.631 83,032 +0.01(+0.59%)
Jun 30, 2016 1.602 1.641 1.583 1.622 77,455 +0.02(+1.19%)
Jun 29, 2016 1.602 1.641 1.591 1.602 41,594 +0.01(+0.60%)
Jun 28, 2016 1.602 1.631 1.593 1.593 12,750 +0.01(+0.60%)
Jun 27, 2016 1.612 1.631 1.564 1.583 49,258 -0.02(-1.19%)
Jun 24, 2016 1.622 1.631 1.588 1.602 26,562 -0.01(-0.59%)
Jun 23, 2016 1.593 1.641 1.585 1.612 45,017 +0.04(+2.42%)
Jun 22, 2016 1.612 1.612 1.574 1.574 79,351 -0.01(-0.60%)
Jun 21, 2016 1.583 1.622 1.583 1.583 62,689 +0.00(+0.00%)
Jun 20, 2016 1.583 1.635 1.583 1.583 132,234 +0.00(+0.00%)
Jun 17, 2016 1.593 1.631 1.583 1.583 69,009 -0.03(-1.78%)
Jun 16, 2016 1.641 1.660 1.612 1.612 54,334 -0.04(-2.31%)
Jun 15, 2016 1.631 1.669 1.622 1.650 24,078 +0.03(+1.76%)
Jun 14, 2016 1.660 1.679 1.622 1.622 96,149 -0.03(-1.73%)
Jun 13, 2016 1.660 1.679 1.650 1.650 61,613 -0.03(-1.70%)
Jun 10, 2016 1.669 1.698 1.641 1.679 38,361 +0.00(+0.00%)
Jun 09, 2016 1.688 1.726 1.641 1.679 107,557 -0.04(-2.22%)
Jun 08, 2016 1.755 1.755 1.698 1.717 25,243 -0.01(-0.55%)
Jun 07, 2016 1.631 1.755 1.631 1.726 170,287 +0.08(+4.62%)
Jun 06, 2016 1.679 1.717 1.622 1.650 77,638 -0.03(-1.70%)
Jun 03, 2016 1.660 1.717 1.650 1.679 58,745 +0.00(+0.00%)
Jun 02, 2016 1.726 1.726 1.679 1.679 46,367 -0.04(-2.22%)
Jun 01, 2016 1.660 1.731 1.660 1.717 184,973 +0.04(+2.27%)
May 31, 2016 1.660 1.736 1.659 1.679 49,241 +0.01(+0.57%)
May 27, 2016 1.717 1.669 1.669 1.669 62,169 -0.07(-3.85%)
May 26, 2016 1.755 1.765 1.726 1.736 28,619 -0.03(-1.62%)
May 25, 2016 1.726 1.784 1.717 1.765 17,226 +0.02(+1.09%)
May 24, 2016 1.726 1.784 1.717 1.746 12,454 +0.00(+0.00%)
May 23, 2016 1.717 1.793 1.717 1.746 34,089 +0.00(+0.00%)
May 20, 2016 1.717 1.774 1.707 1.746 86,409 +0.03(+1.67%)
May 19, 2016 1.793 1.793 1.717 1.717 23,894 -0.03(-1.64%)
May 18, 2016 1.784 1.793 1.736 1.746 50,429 -0.04(-2.14%)
May 17, 2016 1.755 1.784 1.717 1.784 114,415 +0.04(+2.19%)
May 16, 2016 1.736 1.746 1.717 1.746 44,340 +0.02(+1.11%)
May 13, 2016 1.717 1.736 1.717 1.726 47,589 +0.02(+1.12%)
May 12, 2016 1.717 1.736 1.698 1.707 88,158 -0.02(-1.11%)
May 11, 2016 1.736 1.736 1.688 1.726 38,508 -0.01(-0.55%)
May 10, 2016 1.650 1.746 1.650 1.736 42,658 +0.05(+2.82%)
May 09, 2016 1.583 1.784 1.583 1.688 94,480 +0.01(+0.57%)
May 06, 2016 1.669 1.707 1.660 1.679 35,620 -0.01(-0.57%)
May 05, 2016 1.717 1.736 1.688 1.688 22,857 -0.07(-3.80%)
May 04, 2016 1.669 1.755 1.669 1.755 60,599 +0.07(+3.95%)
May 03, 2016 1.669 1.698 1.669 1.688 62,197 +0.00(+0.00%)
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.