Indicators

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.109	6.297	5.869	6.195	1,545,150	-0.19(-2.95%)
Jul 28, 2011	6.426	6.430	6.340	6.383	806,719	-0.05(-0.80%)
Jul 27, 2011	6.520	6.529	6.434	6.434	839,991	-0.10(-1.57%)
Jul 26, 2011	6.606	6.640	6.512	6.537	718,147	-0.04(-0.65%)
Jul 25, 2011	6.640	6.674	6.503	6.580	749,490	-0.06(-0.90%)
Jul 22, 2011	6.640	6.734	6.554	6.640	531,318	-0.01(-0.13%)
Jul 21, 2011	6.512	6.674	6.494	6.649	1,226,570	+0.15(+2.37%)
Jul 20, 2011	6.777	6.802	6.392	6.494	1,672,717	-0.23(-3.44%)
Jul 19, 2011	6.846	6.888	6.691	6.726	870,225	-0.04(-0.63%)
Jul 18, 2011	7.051	7.077	6.623	6.769	1,980,849	-0.33(-4.70%)
Jul 15, 2011	7.137	7.214	7.094	7.103	845,406	-0.02(-0.24%)
Jul 14, 2011	7.385	7.420	7.094	7.120	1,309,758	-0.25(-3.37%)
Jul 13, 2011	7.403	7.479	7.351	7.368	606,058	-0.02(-0.23%)
Jul 12, 2011	7.385	7.445	7.377	7.385	579,212	-0.02(-0.23%)
Jul 11, 2011	7.480	7.497	7.403	7.403	638,441	-0.09(-1.26%)
Jul 08, 2011	7.505	7.565	7.480	7.497	526,121	-0.05(-0.68%)
Jul 07, 2011	7.591	7.643	7.531	7.548	738,143	+0.02(+0.23%)
Jul 06, 2011	7.625	7.643	7.505	7.531	619,895	-0.06(-0.79%)
Jul 05, 2011	7.668	7.711	7.574	7.591	562,182	-0.09(-1.12%)

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.