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 (%)
Aug 30, 2013 3.005 3.014 2.909 2.928 0 -0.10(-3.15%)
Aug 29, 2013 2.890 3.090 2.890 3.024 533,737 +0.10(+3.59%)
Aug 28, 2013 2.976 3.033 2.862 2.919 0 -0.09(-2.86%)
Aug 27, 2013 3.033 3.071 2.938 3.005 0 -0.08(-2.48%)
Aug 26, 2013 3.214 3.214 3.052 3.081 0 -0.13(-4.15%)
Aug 23, 2013 3.167 3.224 3.148 3.214 0 +0.04(+1.20%)
Aug 22, 2013 3.291 3.307 3.119 3.176 0 -0.12(-3.76%)
Aug 21, 2013 3.253 3.367 3.186 3.300 0 +0.03(+0.85%)
Aug 20, 2013 3.014 3.386 3.014 3.273 1,205,750 +0.26(+8.58%)
Aug 19, 2013 3.195 3.234 3.005 3.014 0 -0.25(-7.60%)
Aug 16, 2013 3.424 3.424 3.234 3.262 0 -0.17(-5.00%)
Aug 15, 2013 3.520 3.529 3.367 3.434 790,575 -0.12(-3.49%)
Aug 14, 2013 3.558 3.615 3.434 3.558 0 +0.01(+0.27%)
Aug 13, 2013 3.625 3.653 3.501 3.548 1,230,697 -0.07(-1.85%)
Aug 12, 2013 3.482 3.682 3.396 3.615 1,484,223 +0.13(+3.84%)
Aug 09, 2013 3.625 3.634 3.424 3.482 1,436,051 -0.10(-2.93%)
Aug 08, 2013 3.386 3.720 3.338 3.586 2,910,785 +0.29(+8.67%)
Aug 07, 2013 3.195 3.348 3.167 3.300 1,552,546 +0.12(+3.90%)
Aug 06, 2013 3.195 3.348 3.100 3.176 2,826,223 -0.02(-0.60%)
Aug 05, 2013 2.957 3.224 2.919 3.195 3,566,281 +0.19(+6.35%)
Aug 02, 2013 3.214 3.443 2.890 3.005 12,702,930 +0.57(+23.53%)
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.