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 (%)
Sep 28, 2007 11.03 11.05 10.80 10.84 396,135 -0.22(-1.97%)
Sep 27, 2007 10.96 11.06 10.81 11.05 361,040 +0.14(+1.31%)
Sep 26, 2007 10.96 10.99 10.65 10.91 359,975 -0.07(-0.68%)
Sep 25, 2007 10.66 11.02 10.66 10.99 414,454 +0.25(+2.38%)
Sep 24, 2007 11.27 11.35 10.65 10.73 625,248 -0.52(-4.60%)
Sep 21, 2007 10.73 11.38 10.63 11.25 1,415,461 +0.61(+5.78%)
Sep 20, 2007 10.80 10.87 10.60 10.63 235,571 -0.18(-1.66%)
Sep 19, 2007 10.62 10.89 10.58 10.81 354,597 +0.28(+2.71%)
Sep 18, 2007 10.21 10.56 10.14 10.53 364,376 +0.35(+3.46%)
Sep 17, 2007 10.19 10.24 10.02 10.18 661,793 -0.04(-0.37%)
Sep 14, 2007 9.937 10.21 9.929 10.21 301,678 +0.12(+1.19%)
Sep 13, 2007 10.09 10.21 9.869 10.09 285,878 +0.05(+0.52%)
Sep 12, 2007 9.892 10.08 9.877 10.04 404,766 +0.09(+0.90%)
Sep 11, 2007 10.04 10.05 9.862 9.952 290,072 -0.04(-0.45%)
Sep 10, 2007 10.00 10.09 9.832 9.997 201,478 +0.04(+0.38%)
Sep 07, 2007 10.01 10.06 9.869 9.959 582,016 -0.11(-1.12%)
Sep 06, 2007 10.23 10.38 10.02 10.07 361,253 -0.13(-1.32%)
Sep 05, 2007 10.14 10.25 9.944 10.21 609,984 -0.02(-0.15%)
Sep 04, 2007 10.20 10.45 10.15 10.22 443,629 -0.02(-0.22%)
Aug 31, 2007 10.22 10.46 10.08 10.24 435,187 +0.13(+1.26%)
Aug 30, 2007 10.20 10.21 10.04 10.12 244,563 -0.17(-1.68%)
Aug 29, 2007 10.14 10.32 9.997 10.29 733,041 +0.21(+2.08%)
Aug 28, 2007 10.42 10.48 10.01 10.08 940,618 -0.44(-4.21%)
Aug 27, 2007 10.79 10.84 10.45 10.52 284,111 -0.35(-3.24%)
Aug 24, 2007 10.58 10.88 10.58 10.87 161,490 +0.32(+3.06%)
Aug 23, 2007 10.55 10.63 10.44 10.55 248,390 +0.04(+0.36%)
Aug 22, 2007 10.57 10.75 10.24 10.51 343,979 +0.03(+0.29%)
Aug 21, 2007 10.39 10.62 10.24 10.48 387,882 +0.13(+1.23%)
Aug 20, 2007 10.79 10.92 10.30 10.36 472,203 -0.40(-3.76%)
Aug 17, 2007 10.93 11.17 10.57 10.76 506,651 +0.13(+1.27%)
Aug 16, 2007 10.23 10.64 9.899 10.63 736,607 +0.35(+3.43%)
Aug 15, 2007 10.15 10.54 10.13 10.27 321,338 +0.08(+0.74%)
Aug 14, 2007 10.41 10.50 10.17 10.20 310,749 -0.19(-1.81%)
Aug 13, 2007 10.35 10.85 10.33 10.39 633,886 +0.19(+1.84%)
Aug 10, 2007 9.607 11.00 9.449 10.20 1,066,309 +0.52(+5.34%)
Aug 09, 2007 10.33 10.33 9.629 9.682 1,783,623 -0.58(-5.70%)
Aug 08, 2007 10.27 10.49 9.824 10.27 1,663,409 +0.00(+0.00%)
Aug 07, 2007 10.51 10.51 10.05 10.27 888,962 -0.33(-3.11%)
Aug 06, 2007 10.70 10.78 10.18 10.60 836,004 -0.07(-0.70%)
Aug 03, 2007 10.71 10.97 10.65 10.67 537,951 -0.33(-3.00%)
Aug 02, 2007 10.82 11.03 10.64 11.00 470,739 +0.44(+4.19%)
Aug 01, 2007 10.79 10.97 10.43 10.56 1,061,747 -0.22(-2.02%)
Jul 31, 2007 11.40 11.40 10.76 10.78 654,921 -0.49(-4.33%)
Jul 30, 2007 11.17 11.35 10.96 11.26 738,724 +0.10(+0.87%)
Jul 27, 2007 10.65 11.40 10.65 11.17 1,381,327 +0.43(+4.05%)
Jul 26, 2007 10.94 11.00 10.64 10.73 716,569 -0.37(-3.38%)
Jul 25, 2007 11.24 11.29 10.84 11.11 959,699 +0.27(+2.49%)
Jul 24, 2007 10.86 11.02 10.80 10.84 704,694 -0.08(-0.76%)
Jul 23, 2007 10.98 11.02 10.83 10.92 408,385 -0.04(-0.34%)
Jul 20, 2007 10.93 11.07 10.85 10.96 449,958 +0.00(+0.00%)
Jul 19, 2007 10.98 11.06 10.88 10.96 824,125 +0.02(+0.14%)
Jul 18, 2007 10.99 11.06 10.86 10.94 450,048 -0.08(-0.68%)
Jul 17, 2007 10.98 11.14 10.96 11.02 471,331 +0.05(+0.48%)
Jul 16, 2007 11.16 11.20 10.84 10.96 801,613 -0.25(-2.27%)
Jul 13, 2007 11.41 11.55 11.19 11.22 489,329 -0.20(-1.71%)
Jul 12, 2007 11.34 11.50 11.32 11.41 483,467 +0.09(+0.79%)
Jul 11, 2007 11.25 11.47 11.25 11.32 500,167 +0.06(+0.53%)
Jul 10, 2007 11.63 11.73 11.20 11.26 557,552 -0.44(-3.78%)
Jul 09, 2007 11.81 11.83 11.66 11.71 208,985 -0.11(-0.89%)
Jul 06, 2007 11.89 11.94 11.79 11.81 186,142 -0.11(-0.88%)
Jul 05, 2007 11.69 11.94 11.69 11.92 824,041 +0.22(+1.86%)
Jul 03, 2007 11.83 11.89 11.64 11.70 315,900 -0.13(-1.08%)
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.