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 (%)
Jun 30, 2008 8.819 9.052 8.759 8.954 653,192 +0.09(+1.02%)
Jun 27, 2008 8.954 8.992 8.699 8.864 1,855,825 -0.09(-1.00%)
Jun 26, 2008 9.119 9.127 8.917 8.954 753,071 -0.32(-3.48%)
Jun 25, 2008 9.157 9.367 9.134 9.277 552,104 +0.16(+1.81%)
Jun 24, 2008 9.127 9.172 9.022 9.112 757,013 -0.02(-0.16%)
Jun 23, 2008 9.367 9.401 9.127 9.127 778,509 -0.22(-2.33%)
Jun 20, 2008 9.382 9.494 9.277 9.344 930,132 -0.11(-1.19%)
Jun 19, 2008 9.164 9.524 9.067 9.457 926,787 +0.37(+4.13%)
Jun 18, 2008 9.142 9.172 8.954 9.082 556,371 -0.04(-0.41%)
Jun 17, 2008 9.127 9.157 9.037 9.119 488,943 +0.02(+0.25%)
Jun 16, 2008 9.209 9.239 9.044 9.097 956,439 -0.16(-1.70%)
Jun 13, 2008 9.224 9.329 9.149 9.254 509,421 +0.12(+1.31%)
Jun 12, 2008 9.247 9.284 9.067 9.134 699,045 +0.08(+0.91%)
Jun 11, 2008 9.194 9.269 9.037 9.052 749,384 -0.16(-1.71%)
Jun 10, 2008 9.292 9.352 9.202 9.209 904,428 -0.11(-1.21%)
Jun 09, 2008 9.397 9.502 9.269 9.322 735,810 -0.08(-0.80%)
Jun 06, 2008 9.599 9.644 9.389 9.397 583,044 -0.28(-2.87%)
Jun 05, 2008 9.419 9.704 9.412 9.674 688,822 +0.30(+3.20%)
Jun 04, 2008 9.367 9.457 9.288 9.374 950,216 +0.01(+0.16%)
Jun 03, 2008 9.487 9.524 9.209 9.359 1,593,951 -0.10(-1.11%)
Jun 02, 2008 9.697 9.697 9.367 9.464 857,139 -0.24(-2.47%)
May 30, 2008 9.637 9.704 9.472 9.704 1,328,346 +0.16(+1.73%)
May 29, 2008 9.637 9.704 9.412 9.539 1,178,109 -0.12(-1.24%)
May 28, 2008 9.659 9.674 9.442 9.659 1,842,109 +0.50(+5.49%)
May 27, 2008 9.044 9.179 9.044 9.157 703,284 +0.08(+0.91%)
May 26, 2008 9.037 9.127 8.962 9.074 814,905 +0.00(+0.00%)
May 23, 2008 9.037 9.127 8.962 9.074 814,905 +0.03(+0.33%)
May 22, 2008 8.924 9.052 8.864 9.044 747,267 +0.13(+1.52%)
May 21, 2008 8.894 8.992 8.782 8.909 740,534 +0.04(+0.42%)
May 20, 2008 8.977 8.977 8.752 8.872 1,241,931 +0.01(+0.08%)
May 19, 2008 8.534 8.887 8.489 8.864 1,250,730 +0.36(+4.23%)
May 16, 2008 8.467 8.527 8.249 8.504 1,051,953 +0.07(+0.89%)
May 15, 2008 8.317 8.452 8.219 8.429 915,230 +0.14(+1.72%)
May 14, 2008 8.167 8.377 8.159 8.287 598,583 +0.15(+1.84%)
May 13, 2008 8.339 8.392 8.137 8.137 679,286 -0.19(-2.34%)
May 12, 2008 8.339 8.399 8.189 8.332 740,342 +0.00(+0.00%)
May 09, 2008 8.534 8.557 8.264 8.332 740,522 -0.30(-3.48%)
May 08, 2008 8.752 8.789 8.527 8.632 1,185,953 -0.12(-1.37%)
May 07, 2008 8.669 8.917 8.587 8.752 851,733 +0.10(+1.21%)
May 06, 2008 8.722 8.774 8.474 8.647 718,758 +0.07(+0.87%)
May 05, 2008 8.714 8.798 8.519 8.572 913,386 -0.10(-1.12%)
May 02, 2008 8.857 8.917 8.624 8.669 732,035 -0.07(-0.77%)
May 01, 2008 8.429 8.812 8.399 8.737 852,604 +0.35(+4.20%)
Apr 30, 2008 8.504 8.564 8.377 8.384 467,044 -0.11(-1.32%)
Apr 29, 2008 8.422 8.497 8.324 8.497 470,873 +0.19(+2.26%)
Apr 28, 2008 8.482 8.512 8.242 8.309 687,654 -0.16(-1.95%)
Apr 25, 2008 8.197 8.482 8.114 8.474 540,211 +0.34(+4.24%)
Apr 24, 2008 8.197 8.219 7.979 8.129 733,523 -0.04(-0.55%)
Apr 23, 2008 8.189 8.257 8.099 8.174 525,850 +0.05(+0.65%)
Apr 22, 2008 8.362 8.362 8.084 8.122 563,369 -0.26(-3.13%)
Apr 21, 2008 8.452 8.474 8.287 8.384 538,725 -0.13(-1.58%)
Apr 18, 2008 8.527 8.534 8.407 8.519 373,286 +0.13(+1.61%)
Apr 17, 2008 8.497 8.497 8.362 8.384 414,176 -0.10(-1.24%)
Apr 16, 2008 8.414 8.497 8.347 8.489 682,453 +0.16(+1.98%)
Apr 15, 2008 8.459 8.459 8.272 8.324 722,691 -0.06(-0.72%)
Apr 14, 2008 8.257 8.504 8.257 8.384 707,941 +0.10(+1.18%)
Apr 11, 2008 8.534 8.534 8.264 8.287 1,111,895 -0.37(-4.25%)
Apr 10, 2008 8.609 8.684 8.549 8.654 577,278 +0.08(+0.96%)
Apr 09, 2008 8.849 8.849 8.497 8.572 1,064,570 -0.25(-2.81%)
Apr 08, 2008 8.804 8.842 8.722 8.819 997,332 -0.05(-0.59%)
Apr 07, 2008 8.999 9.082 8.857 8.872 978,362 -0.01(-0.17%)
Apr 04, 2008 8.909 8.954 8.789 8.887 1,509,831 +0.00(+0.00%)
Apr 03, 2008 8.699 9.014 8.699 8.887 5,538,833 +0.09(+1.02%)
Apr 02, 2008 9.157 9.179 8.234 8.797 5,999,159 -0.56(-6.01%)
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.