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 (%)
Feb 28, 2005 6.389 6.502 6.022 6.442 654,623 -0.02(-0.35%)
Feb 25, 2005 6.712 6.719 6.375 6.464 416,424 -0.16(-2.38%)
Feb 24, 2005 6.442 6.667 6.375 6.622 655,826 +0.19(+2.91%)
Feb 23, 2005 6.569 6.592 6.375 6.434 255,252 +0.02(+0.23%)
Feb 22, 2005 6.592 6.592 6.375 6.419 375,566 -0.11(-1.72%)
Feb 18, 2005 6.442 6.637 6.412 6.532 229,644 +0.07(+1.04%)
Feb 17, 2005 6.562 6.599 6.442 6.464 289,190 -0.07(-1.03%)
Feb 16, 2005 6.562 6.614 6.464 6.532 308,207 +0.05(+0.81%)
Feb 15, 2005 6.607 6.614 6.434 6.479 252,371 -0.08(-1.26%)
Feb 14, 2005 6.592 6.599 6.472 6.562 280,227 +0.03(+0.46%)
Feb 11, 2005 6.547 6.547 6.427 6.532 236,693 +0.05(+0.81%)
Feb 10, 2005 6.479 6.592 6.434 6.479 213,620 -0.01(-0.23%)
Feb 09, 2005 6.682 6.742 6.419 6.494 608,198 -0.18(-2.70%)
Feb 08, 2005 6.742 6.749 6.674 6.674 541,066 -0.04(-0.56%)
Feb 07, 2005 6.712 6.794 6.659 6.712 555,426 -0.03(-0.44%)
Feb 04, 2005 6.862 6.862 6.652 6.742 566,656 +0.03(+0.45%)
Feb 03, 2005 6.757 6.787 6.667 6.712 276,319 +0.01(+0.11%)
Feb 02, 2005 6.862 6.869 6.689 6.704 329,528 -0.14(-2.08%)
Feb 01, 2005 6.659 6.884 6.472 6.847 1,015,206 +0.28(+4.22%)
Jan 31, 2005 6.674 6.674 6.449 6.569 651,210 +0.02(+0.23%)
Jan 28, 2005 6.457 6.674 6.397 6.554 1,747,099 +0.16(+2.46%)
Jan 27, 2005 6.382 6.449 6.217 6.397 7,071,078 -0.01(-0.23%)
Jan 26, 2005 6.824 6.824 6.375 6.412 801,363 -0.28(-4.15%)
Jan 25, 2005 6.884 6.884 6.674 6.689 390,434 -0.19(-2.83%)
Jan 24, 2005 6.862 6.907 6.652 6.884 432,378 +0.22(+3.38%)
Jan 21, 2005 6.734 6.817 6.637 6.659 343,492 +0.04(+0.57%)
Jan 20, 2005 6.839 6.839 6.447 6.622 195,111 -0.10(-1.56%)
Jan 19, 2005 6.712 6.862 6.524 6.727 443,600 +0.03(+0.45%)
Jan 18, 2005 6.712 6.712 6.524 6.697 253,737 +0.02(+0.28%)
Jan 14, 2005 6.592 6.727 6.479 6.678 169,493 +0.09(+1.31%)
Jan 13, 2005 6.479 6.689 6.330 6.592 215,465 +0.14(+2.21%)
Jan 12, 2005 6.082 6.592 6.082 6.449 760,348 +0.30(+4.88%)
Jan 11, 2005 6.082 6.165 6.037 6.150 375,145 +0.01(+0.12%)
Jan 10, 2005 6.150 6.150 6.060 6.142 133,722 -0.01(-0.12%)
Jan 07, 2005 6.105 6.150 6.022 6.150 421,666 +0.04(+0.74%)
Jan 06, 2005 6.105 6.150 5.857 6.105 394,020 -0.01(-0.12%)
Jan 05, 2005 6.150 6.150 6.037 6.112 117,861 -0.04(-0.61%)
Jan 04, 2005 6.330 6.427 6.057 6.150 312,348 -0.01(-0.24%)
Jan 03, 2005 6.592 6.592 6.165 6.165 340,908 -0.31(-4.75%)
Dec 31, 2004 6.637 6.637 6.397 6.472 47,470 -0.09(-1.37%)
Dec 30, 2004 6.592 6.599 6.517 6.562 44,403 +0.07(+1.16%)
Dec 29, 2004 6.749 6.749 6.472 6.487 136,677 -0.22(-3.24%)
Dec 28, 2004 6.787 6.787 6.659 6.704 98,141 +0.06(+0.90%)
Dec 27, 2004 6.794 6.809 6.562 6.644 100,007 -0.04(-0.67%)
Dec 23, 2004 6.697 6.742 6.674 6.689 140,411 +0.01(+0.22%)
Dec 22, 2004 6.749 6.749 6.674 6.674 151,478 -0.03(-0.45%)
Dec 21, 2004 6.599 6.757 6.225 6.704 179,747 +0.14(+2.17%)
Dec 20, 2004 6.749 6.764 6.509 6.562 404,431 -0.29(-4.27%)
Dec 17, 2004 6.974 7.342 6.599 6.854 411,365 -0.05(-0.76%)
Dec 16, 2004 6.674 6.989 6.532 6.907 1,384,776 +0.30(+4.54%)
Dec 15, 2004 6.674 6.712 6.524 6.607 394,031 +0.01(+0.11%)
Dec 14, 2004 6.509 6.689 6.322 6.599 580,045 +0.29(+4.64%)
Dec 13, 2004 6.285 6.375 6.225 6.307 257,887 +0.07(+1.08%)
Dec 10, 2004 6.337 6.427 6.217 6.240 178,280 -0.10(-1.54%)
Dec 09, 2004 6.449 6.449 6.277 6.337 49,737 -0.02(-0.35%)
Dec 08, 2004 6.524 6.524 6.262 6.359 312,024 -0.01(-0.12%)
Dec 07, 2004 6.375 6.434 6.262 6.367 214,683 +0.05(+0.83%)
Dec 06, 2004 6.434 6.442 6.300 6.314 249,086 -0.06(-0.94%)
Dec 03, 2004 6.487 6.487 6.330 6.375 120,942 -0.04(-0.58%)
Dec 02, 2004 6.524 6.562 6.345 6.412 234,818 -0.03(-0.47%)
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.