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 31, 2006 12.22 12.47 12.22 12.42 287,446 +0.25(+2.05%)
May 30, 2006 12.32 12.39 12.07 12.17 113,578 -0.15(-1.22%)
May 26, 2006 12.40 12.54 12.13 12.32 153,356 -0.08(-0.65%)
May 25, 2006 12.10 12.57 11.91 12.40 460,948 +0.39(+3.25%)
May 24, 2006 11.97 12.10 11.87 12.01 668,599 +0.01(+0.08%)
May 23, 2006 12.15 12.29 11.98 12.00 324,314 -0.07(-0.58%)
May 22, 2006 12.20 12.21 11.99 12.07 301,708 -0.19(-1.55%)
May 19, 2006 12.35 12.64 12.13 12.26 173,509 -0.08(-0.65%)
May 18, 2006 12.38 12.74 12.27 12.34 343,625 -0.04(-0.32%)
May 17, 2006 12.34 12.55 11.98 12.38 280,346 -0.01(-0.08%)
May 16, 2006 12.35 12.54 12.29 12.39 201,145 +0.03(+0.24%)
May 15, 2006 12.22 12.53 12.11 12.36 207,238 +0.06(+0.49%)
May 12, 2006 12.50 12.51 12.06 12.30 238,371 -0.25(-1.99%)
May 11, 2006 12.99 12.99 12.55 12.55 190,608 -0.38(-2.94%)
May 10, 2006 12.87 12.94 12.83 12.93 146,404 +0.01(+0.08%)
May 09, 2006 12.92 12.96 12.76 12.92 174,608 -0.05(-0.39%)
May 08, 2006 12.80 13.08 12.50 12.97 241,383 +0.15(+1.17%)
May 05, 2006 12.95 12.99 12.82 12.82 218,101 -0.09(-0.70%)
May 04, 2006 12.80 13.00 12.68 12.91 647,987 +0.09(+0.70%)
May 03, 2006 12.70 12.96 12.60 12.82 352,608 +0.07(+0.55%)
May 02, 2006 12.56 12.75 12.51 12.75 293,950 +0.21(+1.67%)
May 01, 2006 12.59 12.75 12.14 12.54 467,238 -0.07(-0.56%)
Apr 28, 2006 12.10 12.72 12.03 12.61 649,300 +0.60(+5.00%)
Apr 27, 2006 11.99 12.18 11.88 12.01 229,707 +0.04(+0.33%)
Apr 26, 2006 12.06 12.26 11.95 11.97 150,894 -0.11(-0.91%)
Apr 25, 2006 11.97 12.14 11.91 12.08 191,599 +0.05(+0.42%)
Apr 24, 2006 12.05 12.08 11.94 12.03 193,218 -0.01(-0.08%)
Apr 21, 2006 12.12 12.12 11.93 12.04 174,050 +0.00(+0.00%)
Apr 20, 2006 12.13 12.15 12.00 12.04 117,411 -0.06(-0.50%)
Apr 19, 2006 12.05 12.10 11.91 12.10 167,642 +0.08(+0.67%)
Apr 18, 2006 11.88 12.02 11.88 12.02 273,959 +0.15(+1.26%)
Apr 17, 2006 11.88 11.95 11.81 11.87 504,477 -0.03(-0.25%)
Apr 13, 2006 12.00 12.00 11.90 11.90 256,152 -0.10(-0.83%)
Apr 12, 2006 12.00 12.05 11.95 12.00 186,566 +0.00(+0.00%)
Apr 11, 2006 12.01 12.05 11.85 12.00 233,267 +0.05(+0.42%)
Apr 10, 2006 12.06 12.10 11.86 11.95 319,378 -0.06(-0.50%)
Apr 07, 2006 12.04 12.17 11.93 12.01 442,530 +0.04(+0.33%)
Apr 06, 2006 11.97 12.16 11.85 11.97 450,442 -0.05(-0.42%)
Apr 05, 2006 12.07 12.08 11.87 12.02 299,228 +0.02(+0.17%)
Apr 04, 2006 11.93 12.06 11.88 12.00 228,637 +0.01(+0.08%)
Apr 03, 2006 12.20 12.20 11.90 11.99 271,700 -0.14(-1.15%)
Mar 31, 2006 12.04 12.16 11.95 12.13 309,433 +0.13(+1.08%)
Mar 30, 2006 11.86 12.06 11.80 12.00 373,782 +0.14(+1.18%)
Mar 29, 2006 11.85 11.94 11.63 11.86 207,864 -0.18(-1.50%)
Mar 28, 2006 11.96 12.06 11.80 12.04 408,289 +0.02(+0.17%)
Mar 27, 2006 11.95 12.05 11.92 12.02 358,730 +0.02(+0.17%)
Mar 24, 2006 11.89 12.00 11.74 12.00 405,504 +0.13(+1.10%)
Mar 23, 2006 11.88 11.98 11.70 11.87 224,900 +0.03(+0.25%)
Mar 22, 2006 11.77 11.92 11.60 11.84 255,900 +0.04(+0.34%)
Mar 21, 2006 11.70 12.63 11.65 11.80 539,593 +0.10(+0.85%)
Mar 20, 2006 11.71 11.78 11.60 11.70 381,852 -0.04(-0.34%)
Mar 17, 2006 11.70 11.87 11.53 11.74 394,671 +0.09(+0.77%)
Mar 16, 2006 11.73 11.87 11.47 11.65 423,122 -0.02(-0.17%)
Mar 15, 2006 11.48 11.79 11.38 11.67 447,673 +0.22(+1.92%)
Mar 14, 2006 11.17 11.50 11.13 11.45 860,077 +0.30(+2.69%)
Mar 13, 2006 11.50 11.67 11.10 11.15 1,500,273 +0.07(+0.63%)
Mar 10, 2006 11.00 11.12 10.80 11.08 1,583,932 -0.07(-0.63%)
Mar 09, 2006 11.34 11.47 11.00 11.15 206,764 -0.14(-1.24%)
Mar 08, 2006 11.45 11.49 11.25 11.29 193,550 -0.16(-1.40%)
Mar 07, 2006 11.55 11.55 11.32 11.45 295,229 -0.08(-0.69%)
Mar 06, 2006 11.74 11.75 11.50 11.53 209,888 -0.15(-1.28%)
Mar 03, 2006 11.49 11.84 11.41 11.68 338,056 +0.15(+1.30%)
Mar 02, 2006 11.44 11.58 11.31 11.53 307,213 +0.15(+1.32%)
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.