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, 2006 8.459 8.512 8.249 8.287 675,878 -0.17(-2.04%)
Feb 27, 2006 8.407 8.572 8.272 8.459 916,377 -0.21(-2.42%)
Feb 24, 2006 8.737 8.977 8.632 8.669 760,837 +0.07(+0.78%)
Feb 23, 2006 8.602 8.782 8.437 8.602 869,473 +0.00(+0.00%)
Feb 22, 2006 8.467 8.834 8.437 8.602 1,308,035 +0.16(+1.96%)
Feb 21, 2006 8.676 8.774 8.257 8.437 1,842,034 +0.46(+5.83%)
Feb 17, 2006 7.867 7.987 7.867 7.972 250,579 +0.07(+0.85%)
Feb 16, 2006 7.792 7.957 7.724 7.904 566,044 +0.10(+1.25%)
Feb 15, 2006 7.687 7.844 7.664 7.807 586,970 +0.09(+1.17%)
Feb 14, 2006 7.469 7.747 7.469 7.717 301,413 +0.25(+3.31%)
Feb 13, 2006 7.499 7.649 7.432 7.469 627,989 -0.07(-0.99%)
Feb 10, 2006 7.612 7.649 7.522 7.544 576,006 -0.04(-0.49%)
Feb 09, 2006 7.642 7.649 7.499 7.582 924,495 +0.22(+3.06%)
Feb 08, 2006 7.079 7.604 7.079 7.357 1,486,314 +0.29(+4.14%)
Feb 07, 2006 7.169 7.237 7.049 7.064 257,869 -0.08(-1.15%)
Feb 06, 2006 7.124 7.327 7.094 7.147 360,864 +0.02(+0.32%)
Feb 03, 2006 7.312 7.409 7.087 7.124 548,177 -0.23(-3.16%)
Feb 02, 2006 7.349 7.447 7.289 7.357 461,379 -0.02(-0.20%)
Feb 01, 2006 7.424 7.492 7.312 7.372 495,891 -0.04(-0.61%)
Jan 31, 2006 7.574 7.574 7.244 7.417 1,219,345 -0.19(-2.56%)
Jan 30, 2006 7.747 7.837 7.582 7.612 549,344 -0.16(-2.12%)
Jan 27, 2006 7.732 7.829 7.724 7.777 349,718 +0.04(+0.48%)
Jan 26, 2006 7.792 7.799 7.724 7.739 165,185 -0.04(-0.48%)
Jan 25, 2006 7.874 7.874 7.702 7.777 102,608 -0.08(-1.05%)
Jan 24, 2006 7.754 7.870 7.694 7.859 318,767 +0.09(+1.16%)
Jan 23, 2006 7.687 7.799 7.687 7.769 283,281 +0.07(+0.97%)
Jan 20, 2006 7.769 7.784 7.649 7.694 296,476 -0.04(-0.58%)
Jan 19, 2006 7.724 7.792 7.664 7.739 141,375 +0.02(+0.29%)
Jan 18, 2006 7.724 7.762 7.642 7.717 270,818 +0.01(+0.10%)
Jan 17, 2006 7.777 7.784 7.589 7.709 182,453 -0.07(-0.87%)
Jan 13, 2006 7.754 7.871 7.732 7.777 174,580 -0.04(-0.48%)
Jan 12, 2006 7.799 7.874 7.732 7.814 266,287 +0.03(+0.39%)
Jan 11, 2006 7.799 7.799 7.724 7.784 147,303 -0.01(-0.10%)
Jan 10, 2006 7.799 7.807 7.724 7.792 75,215 -0.02(-0.29%)
Jan 09, 2006 7.702 7.822 7.664 7.814 479,036 +0.07(+0.87%)
Jan 06, 2006 7.709 7.807 7.664 7.747 172,316 +0.04(+0.49%)
Jan 05, 2006 7.769 7.829 7.649 7.709 217,211 -0.10(-1.25%)
Jan 04, 2006 7.777 7.814 7.679 7.807 528,461 +0.09(+1.17%)
Jan 03, 2006 7.612 7.784 7.499 7.717 317,633 +0.10(+1.28%)
Dec 30, 2005 7.627 7.687 7.574 7.619 134,514 -0.08(-1.07%)
Dec 29, 2005 7.724 7.769 7.664 7.702 137,930 -0.04(-0.48%)
Dec 28, 2005 8.032 8.089 7.709 7.739 206,282 -0.36(-4.44%)
Dec 27, 2005 8.122 8.159 8.062 8.099 124,009 +0.04(+0.47%)
Dec 23, 2005 8.017 8.167 8.017 8.062 227,823 +0.01(+0.09%)
Dec 22, 2005 7.852 8.054 7.829 8.054 273,856 +0.20(+2.58%)
Dec 21, 2005 7.874 7.949 7.799 7.852 193,453 -0.04(-0.48%)
Dec 20, 2005 7.912 8.092 7.837 7.889 271,722 -0.04(-0.47%)
Dec 19, 2005 8.054 8.152 7.912 7.927 1,207,137 -0.14(-1.77%)
Dec 16, 2005 8.024 8.174 7.994 8.069 230,283 +0.00(+0.00%)
Dec 15, 2005 8.137 8.137 7.912 8.069 236,634 -0.01(-0.09%)
Dec 14, 2005 7.904 8.107 7.904 8.077 342,041 +0.13(+1.60%)
Dec 13, 2005 7.994 8.077 7.874 7.949 621,422 -0.02(-0.28%)
Dec 12, 2005 7.889 7.994 7.807 7.972 417,560 +0.13(+1.72%)
Dec 09, 2005 7.762 7.867 7.694 7.837 213,196 +0.14(+1.85%)
Dec 08, 2005 7.612 7.784 7.499 7.694 309,324 +0.04(+0.59%)
Dec 07, 2005 7.739 7.829 7.574 7.649 633,141 -0.14(-1.83%)
Dec 06, 2005 7.679 7.799 7.627 7.792 646,591 +0.15(+1.96%)
Dec 05, 2005 7.709 7.709 7.582 7.642 648,045 -0.07(-0.88%)
Dec 02, 2005 7.499 7.792 7.364 7.709 4,075,265 +0.11(+1.48%)
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.