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 30, 2009 6.270 6.307 6.142 6.262 463,060 +0.08(+1.21%)
Jan 29, 2009 6.307 6.345 6.157 6.187 304,010 -0.16(-2.60%)
Jan 28, 2009 6.487 6.487 6.300 6.352 315,602 -0.07(-1.05%)
Jan 27, 2009 6.375 6.596 6.314 6.419 459,630 +0.04(+0.71%)
Jan 26, 2009 6.359 6.532 6.277 6.375 423,604 +0.01(+0.12%)
Jan 23, 2009 6.397 6.442 6.262 6.367 545,547 -0.07(-1.16%)
Jan 22, 2009 6.637 6.772 6.427 6.442 427,355 -0.31(-4.56%)
Jan 21, 2009 6.727 6.802 6.599 6.749 472,123 +0.13(+2.04%)
Jan 20, 2009 6.847 7.072 6.614 6.614 709,956 -0.29(-4.23%)
Jan 16, 2009 7.387 7.387 6.854 6.907 611,738 -0.45(-6.12%)
Jan 15, 2009 6.839 7.364 6.749 7.357 819,127 +0.55(+8.16%)
Jan 14, 2009 6.809 6.974 6.757 6.802 670,431 -0.11(-1.63%)
Jan 13, 2009 6.772 6.929 6.682 6.914 791,762 +0.16(+2.33%)
Jan 12, 2009 6.727 6.779 6.652 6.757 510,732 +0.00(+0.00%)
Jan 09, 2009 6.809 6.952 6.607 6.757 464,766 -0.07(-1.10%)
Jan 08, 2009 6.659 6.832 6.569 6.832 370,029 +0.18(+2.71%)
Jan 07, 2009 6.607 6.727 6.569 6.652 505,701 -0.09(-1.33%)
Jan 06, 2009 6.937 7.004 6.689 6.742 342,959 -0.13(-1.86%)
Jan 05, 2009 7.004 7.079 6.759 6.869 347,743 -0.13(-1.93%)
Jan 02, 2009 7.042 7.049 6.787 7.004 313,215 -0.03(-0.43%)
Dec 31, 2008 6.772 7.117 6.667 7.034 486,874 +0.29(+4.34%)
Dec 30, 2008 6.599 6.764 6.479 6.742 608,169 +0.19(+2.98%)
Dec 29, 2008 6.524 6.562 6.285 6.547 303,225 -0.13(-1.91%)
Dec 26, 2008 6.689 6.712 6.419 6.674 270,893 +0.02(+0.34%)
Dec 24, 2008 6.659 6.719 6.569 6.652 116,909 -0.01(-0.22%)
Dec 23, 2008 6.929 6.929 6.614 6.667 263,895 +0.00(+0.00%)
Dec 22, 2008 7.139 7.139 6.449 6.667 418,917 -0.15(-2.20%)
Dec 19, 2008 6.802 7.064 6.682 6.817 750,871 +0.19(+2.94%)
Dec 18, 2008 6.427 6.652 6.382 6.622 517,340 +0.18(+2.79%)
Dec 17, 2008 6.382 6.607 6.292 6.442 421,807 +0.01(+0.12%)
Dec 16, 2008 6.337 6.517 6.202 6.434 750,639 +0.19(+3.00%)
Dec 15, 2008 6.472 6.487 6.097 6.247 365,387 -0.20(-3.14%)
Dec 12, 2008 6.300 6.487 6.187 6.449 529,537 +0.07(+1.18%)
Dec 11, 2008 6.637 6.787 6.307 6.375 353,942 -0.34(-5.13%)
Dec 10, 2008 6.674 6.817 6.569 6.719 407,952 +0.13(+2.05%)
Dec 09, 2008 6.974 7.267 6.517 6.584 816,300 -0.43(-6.10%)
Dec 08, 2008 7.222 7.274 6.907 7.012 636,530 -0.14(-1.99%)
Dec 05, 2008 6.607 7.154 6.524 7.154 377,940 +0.47(+7.07%)
Dec 04, 2008 6.787 7.087 6.539 6.682 340,932 -0.20(-2.94%)
Dec 03, 2008 6.607 7.222 6.599 6.884 593,049 -0.02(-0.33%)
Dec 02, 2008 6.614 6.914 6.487 6.907 547,345 +0.44(+6.84%)
Dec 01, 2008 7.124 7.222 6.449 6.464 491,052 -0.81(-11.13%)
Nov 28, 2008 6.929 7.274 6.914 7.274 290,797 +0.23(+3.30%)
Nov 26, 2008 6.719 7.124 6.637 7.042 650,120 +0.15(+2.18%)
Nov 25, 2008 7.042 7.049 6.637 6.892 611,792 -0.11(-1.61%)
Nov 24, 2008 6.734 7.132 6.659 7.004 609,825 +0.40(+6.14%)
Nov 21, 2008 6.367 6.637 6.037 6.599 631,105 +0.36(+5.77%)
Nov 20, 2008 6.772 6.929 6.225 6.240 539,731 -0.49(-7.35%)
Nov 19, 2008 7.237 7.349 6.734 6.734 410,559 -0.49(-6.85%)
Nov 18, 2008 7.342 7.499 7.057 7.229 699,155 -0.05(-0.72%)
Nov 17, 2008 7.267 7.552 7.154 7.282 509,910 -0.03(-0.41%)
Nov 14, 2008 7.679 7.762 7.289 7.312 675,940 -0.43(-5.61%)
Nov 13, 2008 6.937 7.814 6.839 7.747 1,143,464 +0.82(+11.92%)
Nov 12, 2008 6.839 7.109 6.832 6.922 616,020 -0.03(-0.43%)
Nov 11, 2008 6.922 7.214 6.862 6.952 439,152 -0.02(-0.32%)
Nov 10, 2008 7.244 7.402 6.869 6.974 284,897 -0.14(-2.00%)
Nov 07, 2008 7.072 7.267 6.914 7.117 275,981 +0.12(+1.71%)
Nov 06, 2008 6.892 7.087 6.764 6.997 533,092 +0.21(+3.09%)
Nov 05, 2008 6.892 7.282 6.764 6.787 667,258 -0.28(-4.03%)
Nov 04, 2008 7.387 7.447 6.787 7.072 858,157 -0.06(-0.84%)
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.