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, 2007 11.86 12.19 11.86 12.12 438,903 +0.19(+1.63%)
Jan 30, 2007 11.82 11.92 11.65 11.92 248,743 +0.10(+0.82%)
Jan 29, 2007 11.71 11.86 11.71 11.83 110,668 +0.00(+0.00%)
Jan 26, 2007 11.61 11.84 11.51 11.83 342,571 +0.22(+1.87%)
Jan 25, 2007 11.84 11.85 11.54 11.61 259,100 -0.20(-1.71%)
Jan 24, 2007 11.68 11.82 11.64 11.81 168,655 +0.20(+1.68%)
Jan 23, 2007 11.47 11.80 11.40 11.62 278,115 +0.14(+1.24%)
Jan 22, 2007 11.61 11.62 11.44 11.47 167,969 -0.22(-1.92%)
Jan 19, 2007 11.47 11.71 11.36 11.70 471,201 +0.18(+1.56%)
Jan 18, 2007 11.65 11.69 11.40 11.52 365,746 -0.17(-1.48%)
Jan 17, 2007 11.72 11.77 11.45 11.69 692,336 -0.33(-2.75%)
Jan 16, 2007 12.07 12.21 11.94 12.02 372,393 +0.03(+0.25%)
Jan 12, 2007 11.66 12.04 11.62 11.99 406,702 +0.30(+2.57%)
Jan 11, 2007 11.75 11.97 11.65 11.69 312,462 -0.02(-0.13%)
Jan 10, 2007 11.49 11.76 11.30 11.71 452,598 +0.13(+1.17%)
Jan 09, 2007 11.44 11.60 11.25 11.57 301,855 +0.13(+1.11%)
Jan 08, 2007 11.41 11.53 11.17 11.44 481,770 +0.02(+0.13%)
Jan 05, 2007 11.55 11.58 11.34 11.43 390,549 -0.14(-1.23%)
Jan 04, 2007 11.40 11.65 11.29 11.57 324,230 +0.13(+1.11%)
Jan 03, 2007 11.39 11.65 11.30 11.44 524,409 +0.05(+0.46%)
Dec 29, 2006 11.61 11.68 11.38 11.39 221,956 -0.20(-1.68%)
Dec 28, 2006 11.61 11.71 11.53 11.59 152,361 -0.03(-0.26%)
Dec 27, 2006 11.57 11.63 11.41 11.62 322,461 -0.01(-0.06%)
Dec 26, 2006 11.58 11.64 11.52 11.62 223,900 +0.08(+0.71%)
Dec 22, 2006 11.54 11.58 11.39 11.54 133,305 +0.04(+0.39%)
Dec 21, 2006 11.50 11.70 11.47 11.50 517,206 -0.02(-0.20%)
Dec 20, 2006 11.50 11.58 11.47 11.52 148,438 +0.04(+0.39%)
Dec 19, 2006 11.25 11.56 11.25 11.47 293,368 +0.20(+1.80%)
Dec 18, 2006 11.44 11.44 11.27 11.27 219,934 -0.14(-1.25%)
Dec 15, 2006 11.32 11.43 11.26 11.41 551,046 +0.15(+1.33%)
Dec 14, 2006 11.29 11.40 11.26 11.26 436,169 +0.01(+0.07%)
Dec 13, 2006 11.41 11.43 11.23 11.26 320,306 -0.13(-1.19%)
Dec 12, 2006 11.20 11.43 11.13 11.39 428,348 +0.22(+1.95%)
Dec 11, 2006 11.17 11.31 11.10 11.17 538,102 -0.02(-0.13%)
Dec 08, 2006 11.15 11.36 11.13 11.19 422,260 +0.00(+0.00%)
Dec 07, 2006 11.22 11.30 11.12 11.19 314,246 -0.04(-0.40%)
Dec 06, 2006 11.20 11.27 11.10 11.23 204,116 -0.01(-0.07%)
Dec 05, 2006 11.24 11.39 11.20 11.24 492,197 -0.02(-0.20%)
Dec 04, 2006 11.08 11.29 10.96 11.26 554,594 +0.19(+1.69%)
Dec 01, 2006 11.26 11.29 10.94 11.08 583,794 -0.25(-2.19%)
Nov 30, 2006 11.26 11.45 11.06 11.32 1,339,305 +0.09(+0.80%)
Nov 29, 2006 11.05 11.29 10.93 11.23 478,103 +0.32(+2.96%)
Nov 28, 2006 10.80 10.96 10.69 10.91 454,229 -0.10(-0.89%)
Nov 27, 2006 11.17 11.19 10.75 11.01 530,132 -0.22(-2.00%)
Nov 24, 2006 11.06 11.32 11.06 11.23 92,089 +0.11(+1.01%)
Nov 22, 2006 11.29 11.31 11.06 11.12 436,291 -0.16(-1.46%)
Nov 21, 2006 11.24 11.42 11.11 11.29 547,487 +0.00(+0.00%)
Nov 20, 2006 11.07 11.47 11.02 11.29 1,194,833 -0.29(-2.53%)
Nov 17, 2006 11.62 11.62 11.47 11.58 364,807 -0.04(-0.39%)
Nov 16, 2006 11.65 11.77 11.50 11.62 438,919 -0.02(-0.19%)
Nov 15, 2006 11.77 11.89 11.60 11.65 962,974 -0.18(-1.52%)
Nov 14, 2006 11.44 11.85 11.44 11.83 713,054 +0.38(+3.27%)
Nov 13, 2006 11.17 11.53 11.14 11.45 773,455 +0.24(+2.14%)
Nov 10, 2006 11.06 11.24 10.95 11.21 1,206,516 +0.15(+1.36%)
Nov 09, 2006 11.13 11.26 10.96 11.06 606,705 -0.13(-1.14%)
Nov 08, 2006 10.90 11.33 10.90 11.19 749,369 +0.11(+1.02%)
Nov 07, 2006 10.93 11.24 10.93 11.08 592,608 +0.12(+1.10%)
Nov 06, 2006 10.81 11.02 10.77 10.96 489,267 +0.19(+1.74%)
Nov 03, 2006 10.51 10.84 10.48 10.77 412,275 +0.28(+2.72%)
Nov 02, 2006 10.60 10.62 10.42 10.48 385,833 -0.19(-1.76%)
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.