Alaska Commun Sys (NQ: ALSK )

3.320 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.23 10.26 9.910 10.05 360,025 -0.15(-1.47%)
Mar 30, 2005 10.08 10.34 9.960 10.20 950,149 +0.17(+1.75%)
Mar 29, 2005 9.750 10.40 9.550 10.03 976,930 +0.24(+2.40%)
Mar 28, 2005 9.760 10.05 9.680 9.790 1,514,276 +0.43(+4.59%)
Mar 24, 2005 9.250 9.390 9.170 9.360 356,580 +0.25(+2.74%)
Mar 23, 2005 9.000 9.250 8.910 9.110 205,315 +0.07(+0.77%)
Mar 22, 2005 9.000 9.120 8.950 9.040 561,292 +0.13(+1.46%)
Mar 21, 2005 8.990 9.420 8.730 8.910 828,594 +0.00(+0.00%)
Mar 18, 2005 8.900 8.910 8.780 8.910 281,897 +0.08(+0.91%)
Mar 17, 2005 8.530 8.900 8.530 8.830 247,960 +0.11(+1.26%)
Mar 16, 2005 8.510 8.760 8.500 8.720 515,596 +0.23(+2.71%)
Mar 15, 2005 8.570 8.710 8.420 8.490 301,948 -0.10(-1.16%)
Mar 14, 2005 8.490 8.650 8.340 8.590 433,347 +0.19(+2.26%)
Mar 11, 2005 8.330 8.460 8.140 8.400 436,292 +0.14(+1.69%)
Mar 10, 2005 8.450 8.450 8.194 8.260 315,260 -0.07(-0.84%)
Mar 09, 2005 8.490 8.640 8.200 8.330 489,429 -0.06(-0.72%)
Mar 08, 2005 8.660 8.680 8.350 8.390 263,331 -0.25(-2.89%)
Mar 07, 2005 8.950 8.950 8.590 8.640 313,850 -0.19(-2.15%)
Mar 04, 2005 8.630 8.980 8.630 8.830 586,644 +0.17(+1.96%)
Mar 03, 2005 8.860 8.950 8.260 8.660 499,346 +0.10(+1.17%)
Mar 02, 2005 8.590 8.750 8.510 8.560 159,352 -0.03(-0.35%)
Mar 01, 2005 8.700 8.700 8.180 8.590 188,083 +0.00(+0.00%)
Feb 28, 2005 8.520 8.670 8.030 8.590 490,929 -0.03(-0.35%)
Feb 25, 2005 8.950 8.960 8.500 8.620 312,294 -0.21(-2.38%)
Feb 24, 2005 8.590 8.890 8.500 8.830 491,831 +0.25(+2.91%)
Feb 23, 2005 8.760 8.790 8.500 8.580 191,424 +0.02(+0.23%)
Feb 22, 2005 8.790 8.790 8.500 8.560 281,653 -0.15(-1.72%)
Feb 18, 2005 8.590 8.850 8.550 8.710 172,220 +0.09(+1.04%)
Feb 17, 2005 8.750 8.800 8.590 8.620 216,876 -0.09(-1.03%)
Feb 16, 2005 8.750 8.820 8.620 8.710 231,137 +0.07(+0.81%)
Feb 15, 2005 8.810 8.820 8.580 8.640 189,264 -0.11(-1.26%)
Feb 14, 2005 8.790 8.800 8.630 8.750 210,154 +0.04(+0.46%)
Feb 11, 2005 8.730 8.730 8.570 8.710 177,506 +0.07(+0.81%)
Feb 10, 2005 8.640 8.790 8.580 8.640 160,203 -0.02(-0.23%)
Feb 09, 2005 8.910 8.990 8.560 8.660 456,113 -0.24(-2.70%)
Feb 08, 2005 8.990 9.000 8.900 8.900 405,768 -0.05(-0.56%)
Feb 07, 2005 8.950 9.060 8.880 8.950 416,537 -0.04(-0.44%)
Feb 04, 2005 9.150 9.150 8.870 8.990 424,959 +0.04(+0.45%)
Feb 03, 2005 9.010 9.050 8.890 8.950 207,223 +0.01(+0.11%)
Feb 02, 2005 9.150 9.160 8.920 8.940 247,127 -0.19(-2.08%)
Feb 01, 2005 8.880 9.180 8.630 9.130 761,345 +0.37(+4.22%)
Jan 31, 2005 8.900 8.900 8.600 8.760 488,369 +0.02(+0.23%)
Jan 28, 2005 8.610 8.900 8.530 8.740 1,310,221 +0.21(+2.46%)
Jan 27, 2005 8.510 8.600 8.290 8.530 5,302,890 -0.02(-0.23%)
Jan 26, 2005 9.100 9.100 8.500 8.550 600,975 -0.37(-4.15%)
Jan 25, 2005 9.180 9.180 8.900 8.920 292,803 -0.26(-2.83%)
Jan 24, 2005 9.150 9.210 8.870 9.180 324,258 +0.30(+3.38%)
Jan 21, 2005 8.980 9.090 8.850 8.880 257,599 +0.05(+0.57%)
Jan 20, 2005 9.120 9.120 8.597 8.830 146,322 -0.14(-1.56%)
Jan 19, 2005 8.950 9.150 8.700 8.970 332,674 +0.04(+0.45%)
Jan 18, 2005 8.950 8.950 8.700 8.930 190,288 +0.03(+0.28%)
Jan 14, 2005 8.790 8.970 8.640 8.905 127,110 +0.12(+1.31%)
Jan 13, 2005 8.640 8.920 8.440 8.790 161,586 +0.19(+2.21%)
Jan 12, 2005 8.110 8.790 8.110 8.600 570,216 +0.40(+4.88%)
Jan 11, 2005 8.110 8.220 8.050 8.200 281,337 +0.01(+0.12%)
Jan 10, 2005 8.200 8.200 8.080 8.190 100,284 -0.01(-0.12%)
Jan 07, 2005 8.140 8.200 8.030 8.200 316,225 +0.06(+0.74%)
Jan 06, 2005 8.140 8.200 7.810 8.140 295,492 -0.01(-0.12%)
Jan 05, 2005 8.200 8.200 8.050 8.150 88,389 -0.05(-0.61%)
Jan 04, 2005 8.440 8.570 8.077 8.200 234,243 -0.02(-0.24%)
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.