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, 2006 10.87 10.87 10.66 10.79 565,640 -0.03(-0.28%)
Oct 30, 2006 10.24 10.83 10.24 10.82 1,037,009 +0.55(+5.33%)
Oct 27, 2006 10.52 10.65 9.869 10.27 2,629,067 -0.92(-8.24%)
Oct 26, 2006 10.95 11.20 10.84 11.20 449,356 +0.29(+2.68%)
Oct 25, 2006 10.77 10.93 10.73 10.90 401,295 +0.10(+0.90%)
Oct 24, 2006 10.88 10.89 10.78 10.81 389,433 -0.08(-0.76%)
Oct 23, 2006 10.72 10.90 10.54 10.89 554,579 +0.11(+1.04%)
Oct 20, 2006 10.84 10.84 10.62 10.78 300,010 -0.04(-0.35%)
Oct 19, 2006 10.89 10.90 10.78 10.81 553,469 -0.07(-0.62%)
Oct 18, 2006 10.89 10.93 10.74 10.88 794,606 +0.07(+0.62%)
Oct 17, 2006 10.84 10.87 10.50 10.81 932,626 -0.17(-1.50%)
Oct 16, 2006 10.91 11.14 10.84 10.98 967,227 -0.33(-2.92%)
Oct 13, 2006 11.12 11.36 11.02 11.31 736,143 +0.23(+2.03%)
Oct 12, 2006 10.91 11.10 10.84 11.08 604,311 +0.23(+2.14%)
Oct 11, 2006 10.87 10.93 10.81 10.85 406,189 -0.07(-0.62%)
Oct 10, 2006 10.87 10.95 10.84 10.92 479,245 +0.06(+0.55%)
Oct 09, 2006 11.05 11.06 10.69 10.86 771,243 -0.20(-1.76%)
Oct 06, 2006 10.72 11.10 10.57 11.05 2,080,902 +0.43(+4.02%)
Oct 05, 2006 10.90 11.08 10.61 10.63 2,365,100 +0.34(+3.28%)
Oct 04, 2006 9.944 10.33 9.944 10.29 394,037 +0.30(+3.00%)
Oct 03, 2006 9.869 10.04 9.847 9.989 332,332 +0.06(+0.60%)
Oct 02, 2006 9.922 10.00 9.824 9.929 506,654 -0.02(-0.23%)
Sep 29, 2006 10.00 10.07 9.929 9.952 508,014 -0.10(-0.97%)
Sep 28, 2006 9.997 10.06 9.877 10.05 575,536 +0.04(+0.37%)
Sep 27, 2006 9.922 10.19 9.734 10.01 775,121 -0.47(-4.51%)
Sep 26, 2006 10.55 10.57 10.15 10.48 513,817 -0.20(-1.89%)
Sep 25, 2006 10.39 10.85 10.39 10.69 673,685 +0.36(+3.49%)
Sep 22, 2006 10.30 10.37 10.27 10.33 494,860 -0.02(-0.22%)
Sep 21, 2006 10.27 10.42 10.21 10.35 653,230 +0.12(+1.17%)
Sep 20, 2006 10.27 10.30 10.14 10.23 369,118 +0.07(+0.66%)
Sep 19, 2006 10.20 10.35 9.847 10.16 550,858 -0.04(-0.37%)
Sep 18, 2006 10.36 10.39 10.20 10.20 313,971 -0.16(-1.52%)
Sep 15, 2006 10.49 10.50 10.30 10.36 458,569 -0.07(-0.65%)
Sep 14, 2006 10.34 10.45 10.31 10.42 692,980 +0.04(+0.36%)
Sep 13, 2006 10.37 10.42 10.31 10.39 378,155 -0.01(-0.07%)
Sep 12, 2006 10.14 10.48 10.12 10.39 543,728 +0.29(+2.82%)
Sep 11, 2006 10.11 10.24 9.989 10.11 202,944 -0.02(-0.15%)
Sep 08, 2006 10.27 10.29 10.12 10.12 178,571 -0.15(-1.46%)
Sep 07, 2006 10.25 10.33 10.12 10.27 784,595 -0.01(-0.07%)
Sep 06, 2006 10.42 10.42 10.28 10.28 208,005 -0.13(-1.30%)
Sep 05, 2006 10.36 10.45 10.19 10.42 291,152 +0.11(+1.09%)
Sep 01, 2006 10.39 10.45 10.14 10.30 330,128 -0.04(-0.36%)
Aug 31, 2006 10.49 10.60 10.31 10.34 501,780 -0.14(-1.36%)
Aug 30, 2006 10.50 10.50 10.19 10.48 466,763 +0.00(+0.00%)
Aug 29, 2006 10.21 10.50 10.12 10.48 491,346 +0.27(+2.64%)
Aug 28, 2006 10.03 10.31 10.02 10.21 460,277 +0.16(+1.64%)
Aug 25, 2006 9.764 10.24 9.764 10.05 339,912 +0.24(+2.45%)
Aug 24, 2006 9.914 9.974 9.644 9.809 228,922 -0.10(-1.06%)
Aug 23, 2006 9.974 10.00 9.719 9.914 255,209 -0.07(-0.75%)
Aug 22, 2006 9.937 10.10 9.907 9.989 284,303 +0.06(+0.60%)
Aug 21, 2006 9.847 9.959 9.779 9.929 443,767 -0.01(-0.08%)
Aug 18, 2006 9.854 10.09 9.749 9.937 801,595 -0.16(-1.63%)
Aug 17, 2006 9.667 10.14 9.659 10.10 818,995 +0.42(+4.34%)
Aug 16, 2006 9.464 9.877 9.397 9.682 1,082,549 +0.18(+1.89%)
Aug 15, 2006 9.337 9.539 9.337 9.502 645,228 +0.33(+3.60%)
Aug 14, 2006 9.262 9.292 9.097 9.172 250,575 -0.06(-0.65%)
Aug 11, 2006 9.262 9.277 9.074 9.232 258,664 +0.02(+0.24%)
Aug 10, 2006 9.119 9.277 8.992 9.209 561,121 +0.04(+0.41%)
Aug 09, 2006 9.194 9.367 9.089 9.172 569,720 +0.14(+1.58%)
Aug 08, 2006 9.052 9.224 8.924 9.029 451,849 +0.03(+0.33%)
Aug 07, 2006 9.037 9.082 8.879 8.999 246,808 -0.07(-0.83%)
Aug 04, 2006 9.157 9.314 8.984 9.074 228,328 -0.08(-0.90%)
Aug 03, 2006 9.029 9.224 8.969 9.157 270,714 +0.10(+1.08%)
Aug 02, 2006 9.119 9.179 8.999 9.059 212,331 -0.04(-0.49%)
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.