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 (%)
May 28, 2004 4.710 4.897 4.710 4.852 121,209 +0.08(+1.73%)
May 27, 2004 4.875 4.875 4.687 4.770 103,741 -0.11(-2.15%)
May 26, 2004 4.957 4.995 4.837 4.875 198,015 -0.08(-1.66%)
May 25, 2004 4.972 4.987 4.710 4.957 118,009 +0.02(+0.30%)
May 24, 2004 4.860 4.957 4.852 4.942 40,803 +0.00(+0.00%)
May 21, 2004 4.972 4.987 4.897 4.942 68,272 +0.00(+0.00%)
May 20, 2004 4.950 4.950 4.912 4.942 33,735 -0.01(-0.15%)
May 19, 2004 4.912 4.987 4.905 4.950 146,011 +0.04(+0.76%)
May 18, 2004 5.025 5.025 4.882 4.912 111,342 -0.08(-1.50%)
May 17, 2004 4.935 5.017 4.935 4.987 105,875 +0.00(+0.00%)
May 14, 2004 4.950 5.062 4.897 4.987 340,826 -0.01(-0.15%)
May 13, 2004 4.972 5.025 4.912 4.995 57,604 -0.06(-1.19%)
May 12, 2004 5.077 5.122 4.987 5.055 52,670 +0.07(+1.35%)
May 11, 2004 4.935 5.002 4.860 4.987 43,203 +0.05(+1.06%)
May 10, 2004 4.920 4.972 4.777 4.935 240,285 +0.00(+0.00%)
May 07, 2004 5.137 5.152 4.927 4.935 99,874 -0.16(-3.24%)
May 06, 2004 5.325 5.325 5.100 5.100 129,610 -0.25(-4.64%)
May 05, 2004 5.291 5.400 5.250 5.348 138,677 +0.08(+1.44%)
May 04, 2004 5.392 5.437 5.272 5.272 133,877 -0.12(-2.23%)
May 03, 2004 5.265 5.512 5.257 5.392 399,898 +0.07(+1.27%)
Apr 30, 2004 5.250 5.325 5.152 5.325 251,219 +0.07(+1.28%)
Apr 29, 2004 5.152 5.325 5.047 5.257 87,606 +0.06(+1.15%)
Apr 28, 2004 5.235 5.250 5.197 5.197 72,672 -0.04(-0.86%)
Apr 27, 2004 5.287 5.317 5.212 5.242 95,607 -0.07(-1.41%)
Apr 26, 2004 5.388 5.407 5.220 5.317 359,095 -0.05(-0.98%)
Apr 23, 2004 5.280 5.370 5.212 5.370 208,549 +0.16(+3.02%)
Apr 22, 2004 5.085 5.250 5.085 5.212 128,543 +0.08(+1.61%)
Apr 21, 2004 5.145 5.287 5.130 5.130 154,278 +0.04(+0.74%)
Apr 20, 2004 5.025 5.175 4.912 5.092 281,355 +0.07(+1.34%)
Apr 19, 2004 4.875 5.100 4.875 5.025 516,974 +0.08(+1.67%)
Apr 16, 2004 4.650 5.152 4.650 4.942 344,827 +0.30(+6.46%)
Apr 15, 2004 4.537 4.777 4.537 4.642 384,830 +0.07(+1.48%)
Apr 14, 2004 4.747 4.747 4.500 4.575 110,275 -0.03(-0.65%)
Apr 13, 2004 5.437 5.437 4.575 4.605 301,357 -0.66(-12.52%)
Apr 12, 2004 3.840 5.887 3.787 5.264 951,675 +1.57(+42.66%)
Apr 08, 2004 3.705 3.742 3.690 3.690 1,466 -0.05(-1.40%)
Apr 07, 2004 3.877 3.930 3.712 3.742 284,155 +0.03(+0.81%)
Apr 06, 2004 3.705 3.742 3.705 3.712 8,267 +0.07(+2.06%)
Apr 05, 2004 3.615 3.705 3.517 3.637 283,489 +0.14(+4.08%)
Apr 02, 2004 3.495 3.510 3.487 3.495 803,796 +0.02(+0.65%)
Apr 01, 2004 3.577 3.585 3.457 3.472 4,400 -0.12(-3.34%)
Mar 31, 2004 3.712 3.825 3.487 3.592 12,000 -0.05(-1.26%)
Mar 30, 2004 3.457 3.750 3.450 3.638 7,867 +0.08(+2.13%)
Mar 29, 2004 3.450 3.600 3.375 3.562 18,934 +0.02(+0.64%)
Mar 26, 2004 3.435 3.547 3.225 3.540 10,267 +0.13(+3.74%)
Mar 25, 2004 3.337 3.412 3.232 3.412 7,867 +0.07(+2.02%)
Mar 24, 2004 3.307 3.345 3.307 3.345 4,000 -0.03(-0.89%)
Mar 23, 2004 3.240 3.375 3.240 3.375 7,467 +0.00(+0.00%)
Mar 22, 2004 3.337 3.375 3.157 3.375 8,267 -0.01(-0.22%)
Mar 19, 2004 3.375 3.382 3.374 3.382 7,067 -0.02(-0.44%)
Mar 18, 2004 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Mar 17, 2004 3.397 3.397 3.397 3.397 800 +0.01(+0.20%)
Mar 16, 2004 3.390 3.390 3.390 3.390 266 +0.02(+0.47%)
Mar 15, 2004 3.382 3.382 3.337 3.375 14,267 +0.00(+0.00%)
Mar 12, 2004 3.405 3.465 3.375 3.375 10,134 -0.02(-0.66%)
Mar 11, 2004 3.390 3.457 3.382 3.397 13,467 +0.05(+1.57%)
Mar 10, 2004 3.232 3.420 3.232 3.345 15,734 +0.01(+0.45%)
Mar 09, 2004 3.337 3.337 3.232 3.330 3,466 -0.04(-1.33%)
Mar 08, 2004 3.525 3.525 3.337 3.375 25,335 -0.09(-2.60%)
Mar 05, 2004 3.558 3.558 3.465 3.465 3,466 -0.13(-3.55%)
Mar 04, 2004 3.450 3.592 3.450 3.592 9,600 +0.06(+1.70%)
Mar 03, 2004 3.405 3.562 3.375 3.532 20,268 +0.16(+4.64%)
Mar 02, 2004 3.225 3.412 3.225 3.375 8,534 +0.05(+1.37%)
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.