Indicators

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.392	5.490	5.325	5.482	575,222	+0.09(+1.67%)
Nov 27, 2009	5.332	5.497	5.302	5.392	305,969	-0.11(-2.04%)
Nov 25, 2009	5.625	5.707	5.460	5.505	600,492	-0.08(-1.48%)
Nov 24, 2009	5.250	5.632	5.242	5.587	1,412,423	+0.37(+7.04%)
Nov 23, 2009	5.167	5.227	5.145	5.220	550,356	+0.13(+2.65%)
Nov 20, 2009	5.040	5.175	5.032	5.085	494,239	+0.03(+0.59%)
Nov 19, 2009	5.025	5.062	4.912	5.055	955,996	+0.04(+0.90%)
Nov 18, 2009	4.980	5.032	4.957	5.010	546,260	+0.04(+0.91%)
Nov 17, 2009	5.010	5.030	4.950	4.965	460,605	-0.02(-0.45%)
Nov 16, 2009	4.957	5.070	4.950	4.987	664,649	+0.04(+0.76%)
Nov 13, 2009	5.002	5.055	4.897	4.950	460,005	-0.03(-0.60%)
Nov 12, 2009	5.062	5.088	4.950	4.980	704,240	-0.10(-2.06%)
Nov 11, 2009	5.197	5.220	5.032	5.085	1,026,747	-0.04(-0.88%)
Nov 10, 2009	5.325	5.362	5.107	5.130	1,103,255	-0.23(-4.34%)
Nov 09, 2009	5.235	5.362	4.998	5.362	1,827,149	+0.13(+2.44%)
Nov 06, 2009	5.610	5.617	5.190	5.235	1,455,969	-0.55(-9.47%)
Nov 05, 2009	5.670	5.805	5.617	5.782	515,020	+0.16(+2.94%)
Nov 04, 2009	5.737	5.760	5.610	5.617	431,699	-0.09(-1.58%)
Nov 03, 2009	5.692	5.730	5.617	5.707	541,045	-0.04(-0.65%)

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.