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, 2005	7.889	8.302	7.334	7.402	1,616,027	-0.62(-7.76%)
Jul 28, 2005	7.754	8.137	7.754	8.024	616,319	+0.27(+3.48%)
Jul 27, 2005	7.724	7.777	7.672	7.754	308,875	+0.08(+1.08%)
Jul 26, 2005	7.567	7.724	7.567	7.672	342,740	+0.10(+1.34%)
Jul 25, 2005	7.829	7.829	7.499	7.571	384,905	-0.21(-2.65%)
Jul 22, 2005	7.514	7.777	7.507	7.777	463,720	+0.31(+4.22%)
Jul 21, 2005	7.432	7.537	7.313	7.462	417,631	+0.15(+2.05%)
Jul 20, 2005	7.199	7.379	7.154	7.312	202,665	+0.12(+1.67%)
Jul 19, 2005	7.349	7.387	7.162	7.192	298,572	-0.10(-1.44%)
Jul 18, 2005	7.424	7.424	7.237	7.297	319,269	-0.08(-1.02%)
Jul 15, 2005	7.259	7.417	7.259	7.372	213,078	+0.09(+1.24%)
Jul 14, 2005	7.499	7.537	7.274	7.282	414,714	-0.20(-2.71%)
Jul 13, 2005	7.492	7.582	7.439	7.484	224,661	-0.06(-0.80%)
Jul 12, 2005	7.612	7.634	7.462	7.544	202,601	-0.05(-0.69%)
Jul 11, 2005	7.567	7.612	7.537	7.597	422,628	+0.03(+0.40%)
Jul 08, 2005	7.559	7.567	7.447	7.567	162,315	+0.07(+0.90%)
Jul 07, 2005	7.424	7.604	7.387	7.499	230,779	+0.01(+0.10%)
Jul 06, 2005	7.522	7.537	7.454	7.492	245,058	-0.01(-0.10%)
Jul 05, 2005	7.499	7.537	7.469	7.499	220,684	+0.01(+0.10%)

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.