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 (%)
Oct 31, 2011 6.161 6.289 6.094 6.244 782,806 +0.06(+1.00%)
Oct 28, 2011 5.821 6.191 5.741 6.183 1,331,107 +0.36(+6.22%)
Oct 27, 2011 5.741 5.909 5.662 5.821 1,242,813 +0.24(+4.27%)
Oct 26, 2011 5.529 5.609 5.370 5.582 816,120 +0.12(+2.27%)
Oct 25, 2011 5.476 5.529 5.441 5.458 542,698 -0.07(-1.28%)
Oct 24, 2011 5.520 5.635 5.432 5.529 1,230,841 -0.03(-0.48%)
Oct 21, 2011 5.715 5.741 5.485 5.556 885,118 -0.05(-0.94%)
Oct 20, 2011 5.838 5.838 5.600 5.609 527,577 -0.11(-1.85%)
Oct 19, 2011 5.821 5.865 5.688 5.715 491,977 +0.04(+0.62%)
Oct 18, 2011 5.609 5.706 5.520 5.679 511,425 +0.11(+1.90%)
Oct 17, 2011 5.547 5.617 5.520 5.573 456,533 -0.04(-0.63%)
Oct 14, 2011 5.829 5.891 5.591 5.609 714,797 -0.14(-2.46%)
Oct 13, 2011 5.653 5.750 5.582 5.750 319,188 +0.05(+0.93%)
Oct 12, 2011 5.591 5.697 5.538 5.697 540,310 +0.17(+3.04%)
Oct 11, 2011 5.511 5.529 5.476 5.529 566,888 +0.03(+0.56%)
Oct 10, 2011 5.414 5.511 5.379 5.498 463,663 +0.14(+2.55%)
Oct 07, 2011 5.635 5.670 5.344 5.361 593,754 -0.28(-5.01%)
Oct 06, 2011 5.723 5.759 5.503 5.644 653,550 -0.08(-1.39%)
Oct 05, 2011 5.388 5.732 5.370 5.723 1,022,251 +0.36(+6.75%)
Oct 04, 2011 5.140 5.370 4.937 5.361 1,260,803 +0.14(+2.71%)
Oct 03, 2011 5.759 5.776 5.220 5.220 1,343,612 -0.57(-9.77%)
Sep 30, 2011 5.856 6.015 5.768 5.785 659,294 -0.17(-2.82%)
Sep 29, 2011 6.130 6.183 5.873 5.953 667,348 -0.08(-1.32%)
Sep 28, 2011 6.156 6.359 6.015 6.032 624,427 -0.12(-1.94%)
Sep 27, 2011 6.203 6.255 6.126 6.152 1,005,236 -0.02(-0.28%)
Sep 26, 2011 6.332 6.392 6.126 6.169 954,859 -0.10(-1.64%)
Sep 23, 2011 6.126 6.289 6.126 6.272 620,028 +0.15(+2.38%)
Sep 22, 2011 6.092 6.237 6.066 6.126 997,245 -0.04(-0.69%)
Sep 21, 2011 6.229 6.297 6.143 6.169 792,407 +0.08(+1.27%)
Sep 20, 2011 6.066 6.218 6.049 6.092 572,098 +0.04(+0.71%)
Sep 19, 2011 6.083 6.126 5.912 6.049 855,846 -0.01(-0.14%)
Sep 16, 2011 6.126 6.177 6.049 6.057 1,225,917 +0.02(+0.28%)
Sep 15, 2011 6.434 6.443 6.015 6.040 1,266,445 -0.39(-6.00%)
Sep 14, 2011 6.340 6.460 6.229 6.426 443,277 +0.12(+1.90%)
Sep 13, 2011 6.169 6.323 6.083 6.306 643,722 +0.20(+3.23%)
Sep 12, 2011 6.092 6.220 6.040 6.109 614,876 -0.06(-0.97%)
Sep 09, 2011 6.246 6.280 6.083 6.169 707,585 -0.11(-1.77%)
Sep 08, 2011 6.349 6.460 6.280 6.280 413,306 -0.10(-1.61%)
Sep 07, 2011 6.255 6.392 6.203 6.383 634,350 +0.21(+3.47%)
Sep 06, 2011 6.143 6.263 6.126 6.169 667,043 -0.09(-1.50%)
Sep 02, 2011 6.383 6.460 6.263 6.263 791,895 -0.21(-3.31%)
Sep 01, 2011 6.520 6.649 6.404 6.477 933,407 -0.03(-0.53%)
Aug 31, 2011 6.340 6.512 6.340 6.512 1,189,184 +0.19(+2.98%)
Aug 30, 2011 6.255 6.409 6.169 6.323 761,551 +0.07(+1.10%)
Aug 29, 2011 6.177 6.263 6.066 6.255 971,790 +0.11(+1.81%)
Aug 26, 2011 6.083 6.255 6.057 6.143 477,589 +0.05(+0.84%)
Aug 25, 2011 6.332 6.417 6.083 6.092 607,803 -0.19(-3.00%)
Aug 24, 2011 6.314 6.349 6.143 6.280 551,058 -0.02(-0.27%)
Aug 23, 2011 6.083 6.297 6.083 6.297 703,438 +0.23(+3.81%)
Aug 22, 2011 6.169 6.177 6.040 6.066 597,103 +0.03(+0.57%)
Aug 19, 2011 5.997 6.160 5.997 6.032 673,397 -0.03(-0.42%)
Aug 18, 2011 6.126 6.177 6.006 6.057 1,090,409 -0.15(-2.48%)
Aug 17, 2011 6.212 6.247 6.100 6.212 759,743 +0.10(+1.68%)
Aug 16, 2011 6.417 6.417 6.109 6.109 1,079,345 -0.32(-4.93%)
Aug 15, 2011 6.169 6.443 6.169 6.426 975,551 +0.32(+5.19%)
Aug 12, 2011 6.083 6.169 5.997 6.109 1,052,287 +0.09(+1.57%)
Aug 11, 2011 6.229 6.314 5.980 6.015 2,046,106 -0.04(-0.64%)
Aug 10, 2011 5.997 6.246 5.884 6.053 1,842,551 +0.20(+3.44%)
Aug 09, 2011 5.723 5.860 5.423 5.852 2,258,806 +0.21(+3.80%)
Aug 08, 2011 5.912 5.972 5.638 5.638 2,305,131 -0.45(-7.32%)
Aug 05, 2011 6.306 6.486 6.075 6.083 1,617,270 -0.15(-2.47%)
Aug 04, 2011 6.537 6.537 6.212 6.237 1,549,946 -0.32(-4.84%)
Aug 03, 2011 6.614 6.640 6.469 6.554 878,437 -0.02(-0.26%)
Aug 02, 2011 6.597 6.666 6.490 6.572 1,521,952 +0.04(+0.66%)
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.