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 (%)
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%)
Nov 01, 2006 10.80 10.87 10.63 10.67 421,079 -0.12(-1.11%)
Oct 31, 2006 10.87 10.87 10.66 10.79 565,640 -0.03(-0.28%)
Oct 30, 2006 10.24 10.83 10.24 10.82 1,037,009 +0.55(+5.33%)
Oct 27, 2006 10.52 10.65 9.869 10.27 2,629,067 -0.92(-8.24%)
Oct 26, 2006 10.95 11.20 10.84 11.20 449,356 +0.29(+2.68%)
Oct 25, 2006 10.77 10.93 10.73 10.90 401,295 +0.10(+0.90%)
Oct 24, 2006 10.88 10.89 10.78 10.81 389,433 -0.08(-0.76%)
Oct 23, 2006 10.72 10.90 10.54 10.89 554,579 +0.11(+1.04%)
Oct 20, 2006 10.84 10.84 10.62 10.78 300,010 -0.04(-0.35%)
Oct 19, 2006 10.89 10.90 10.78 10.81 553,469 -0.07(-0.62%)
Oct 18, 2006 10.89 10.93 10.74 10.88 794,606 +0.07(+0.62%)
Oct 17, 2006 10.84 10.87 10.50 10.81 932,626 -0.17(-1.50%)
Oct 16, 2006 10.91 11.14 10.84 10.98 967,227 -0.33(-2.92%)
Oct 13, 2006 11.12 11.36 11.02 11.31 736,143 +0.23(+2.03%)
Oct 12, 2006 10.91 11.10 10.84 11.08 604,311 +0.23(+2.14%)
Oct 11, 2006 10.87 10.93 10.81 10.85 406,189 -0.07(-0.62%)
Oct 10, 2006 10.87 10.95 10.84 10.92 479,245 +0.06(+0.55%)
Oct 09, 2006 11.05 11.06 10.69 10.86 771,243 -0.20(-1.76%)
Oct 06, 2006 10.72 11.10 10.57 11.05 2,080,902 +0.43(+4.02%)
Oct 05, 2006 10.90 11.08 10.61 10.63 2,365,100 +0.34(+3.28%)
Oct 04, 2006 9.944 10.33 9.944 10.29 394,037 +0.30(+3.00%)
Oct 03, 2006 9.869 10.04 9.847 9.989 332,332 +0.06(+0.60%)
Oct 02, 2006 9.922 10.00 9.824 9.929 506,654 -0.02(-0.23%)
Sep 29, 2006 10.00 10.07 9.929 9.952 508,014 -0.10(-0.97%)
Sep 28, 2006 9.997 10.06 9.877 10.05 575,536 +0.04(+0.37%)
Sep 27, 2006 9.922 10.19 9.734 10.01 775,121 -0.47(-4.51%)
Sep 26, 2006 10.55 10.57 10.15 10.48 513,817 -0.20(-1.89%)
Sep 25, 2006 10.39 10.85 10.39 10.69 673,685 +0.36(+3.49%)
Sep 22, 2006 10.30 10.37 10.27 10.33 494,860 -0.02(-0.22%)
Sep 21, 2006 10.27 10.42 10.21 10.35 653,230 +0.12(+1.17%)
Sep 20, 2006 10.27 10.30 10.14 10.23 369,118 +0.07(+0.66%)
Sep 19, 2006 10.20 10.35 9.847 10.16 550,858 -0.04(-0.37%)
Sep 18, 2006 10.36 10.39 10.20 10.20 313,971 -0.16(-1.52%)
Sep 15, 2006 10.49 10.50 10.30 10.36 458,569 -0.07(-0.65%)
Sep 14, 2006 10.34 10.45 10.31 10.42 692,980 +0.04(+0.36%)
Sep 13, 2006 10.37 10.42 10.31 10.39 378,155 -0.01(-0.07%)
Sep 12, 2006 10.14 10.48 10.12 10.39 543,728 +0.29(+2.82%)
Sep 11, 2006 10.11 10.24 9.989 10.11 202,944 -0.02(-0.15%)
Sep 08, 2006 10.27 10.29 10.12 10.12 178,571 -0.15(-1.46%)
Sep 07, 2006 10.25 10.33 10.12 10.27 784,595 -0.01(-0.07%)
Sep 06, 2006 10.42 10.42 10.28 10.28 208,005 -0.13(-1.30%)
Sep 05, 2006 10.36 10.45 10.19 10.42 291,152 +0.11(+1.09%)
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.