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 (%)
Oct 31, 2008 6.944 7.049 6.824 7.004 1,336,677 +0.08(+1.19%)
Oct 30, 2008 7.072 7.087 6.783 6.922 836,782 +0.13(+1.99%)
Oct 29, 2008 6.959 7.162 6.757 6.787 403,878 -0.10(-1.42%)
Oct 28, 2008 6.967 7.027 6.607 6.884 569,076 +0.13(+1.89%)
Oct 27, 2008 6.907 7.154 6.757 6.757 424,005 -0.16(-2.38%)
Oct 24, 2008 6.899 7.447 6.884 6.922 785,291 -0.57(-7.61%)
Oct 23, 2008 7.649 7.859 7.237 7.492 486,990 -0.16(-2.06%)
Oct 22, 2008 8.122 8.197 7.612 7.649 372,486 -0.55(-6.68%)
Oct 21, 2008 8.152 8.407 7.964 8.197 329,307 -0.13(-1.53%)
Oct 20, 2008 8.077 8.347 7.874 8.324 472,029 +0.36(+4.52%)
Oct 17, 2008 8.047 8.407 7.312 7.964 575,153 -0.25(-3.01%)
Oct 16, 2008 7.672 8.234 7.574 8.212 561,772 +0.49(+6.31%)
Oct 15, 2008 8.174 8.392 7.724 7.724 571,249 -0.61(-7.37%)
Oct 14, 2008 8.617 8.729 7.994 8.339 587,551 -0.02(-0.27%)
Oct 13, 2008 8.107 8.362 7.897 8.362 1,001,681 +0.54(+6.90%)
Oct 10, 2008 7.132 7.852 6.749 7.822 1,018,433 +0.34(+4.51%)
Oct 09, 2008 8.062 8.221 7.312 7.484 774,635 -0.40(-5.04%)
Oct 08, 2008 8.084 8.362 7.754 7.882 1,020,924 -0.34(-4.19%)
Oct 07, 2008 8.572 8.722 8.204 8.227 402,993 -0.35(-4.11%)
Oct 06, 2008 8.564 8.789 8.167 8.579 824,451 -0.16(-1.89%)
Oct 03, 2008 9.029 9.119 8.737 8.744 488,441 -0.15(-1.69%)
Oct 02, 2008 9.112 9.224 8.879 8.894 1,037,735 -0.25(-2.71%)
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.