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 30, 2009 5.955 5.977 5.775 5.835 643,698 -0.13(-2.26%)
Oct 29, 2009 5.955 6.060 5.925 5.970 502,058 +0.08(+1.40%)
Oct 28, 2009 6.022 6.105 5.850 5.887 566,168 -0.16(-2.61%)
Oct 27, 2009 6.075 6.153 6.030 6.045 381,359 -0.02(-0.37%)
Oct 26, 2009 6.277 6.300 6.045 6.067 455,042 -0.19(-3.00%)
Oct 23, 2009 6.314 6.472 6.232 6.255 410,116 -0.20(-3.14%)
Oct 22, 2009 6.300 6.487 6.285 6.457 510,161 +0.14(+2.26%)
Oct 21, 2009 6.375 6.479 6.292 6.314 502,526 -0.02(-0.36%)
Oct 20, 2009 6.397 6.427 6.314 6.337 448,506 -0.07(-1.17%)
Oct 19, 2009 6.412 6.434 6.375 6.412 375,144 +0.04(+0.59%)
Oct 16, 2009 6.427 6.487 6.330 6.375 390,392 -0.07(-1.05%)
Oct 15, 2009 6.464 6.464 6.285 6.442 528,925 -0.03(-0.46%)
Oct 14, 2009 6.539 6.562 6.389 6.472 441,608 +0.02(+0.35%)
Oct 13, 2009 6.479 6.530 6.397 6.449 239,284 -0.04(-0.69%)
Oct 12, 2009 6.569 6.614 6.464 6.494 469,310 -0.06(-0.92%)
Oct 09, 2009 6.592 6.628 6.472 6.554 315,404 -0.02(-0.34%)
Oct 08, 2009 6.607 6.659 6.487 6.577 511,033 +0.03(+0.46%)
Oct 07, 2009 6.607 6.689 6.487 6.547 372,958 -0.05(-0.80%)
Oct 06, 2009 6.637 6.697 6.562 6.599 388,666 -0.02(-0.34%)
Oct 05, 2009 6.547 6.659 6.524 6.622 436,689 +0.12(+1.85%)
Oct 02, 2009 6.562 6.588 6.472 6.502 453,882 -0.10(-1.48%)
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.