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, 2010 6.721 6.824 6.634 6.690 432,386 -0.01(-0.12%)
Jun 29, 2010 6.934 6.997 6.697 6.697 771,794 -0.38(-5.40%)
Jun 25, 2010 6.956 7.095 6.887 7.080 1,030,574 +0.13(+1.88%)
Jun 24, 2010 7.026 7.056 6.910 6.949 536,818 -0.08(-1.10%)
Jun 23, 2010 6.922 7.056 6.910 7.026 523,397 +0.12(+1.67%)
Jun 22, 2010 6.926 7.026 6.910 6.910 485,580 -0.01(-0.11%)
Jun 21, 2010 6.926 7.018 6.887 6.918 559,803 +0.03(+0.45%)
Jun 18, 2010 6.856 6.918 6.795 6.887 611,994 +0.03(+0.45%)
Jun 17, 2010 6.826 6.856 6.741 6.856 466,721 +0.05(+0.79%)
Jun 16, 2010 6.664 6.803 6.633 6.803 598,831 +0.12(+1.73%)
Jun 15, 2010 6.602 6.687 6.595 6.687 659,161 +0.16(+2.48%)
Jun 14, 2010 6.695 6.710 6.510 6.526 604,141 -0.09(-1.40%)
Jun 11, 2010 6.441 6.633 6.387 6.618 317,082 +0.08(+1.30%)
Jun 10, 2010 6.510 6.541 6.425 6.533 401,907 +0.12(+1.92%)
Jun 09, 2010 6.379 6.479 6.279 6.410 598,888 +0.09(+1.46%)
Jun 08, 2010 6.302 6.364 6.218 6.318 573,891 +0.02(+0.24%)
Jun 07, 2010 6.372 6.479 6.287 6.302 442,053 -0.05(-0.85%)
Jun 04, 2010 6.564 6.595 6.333 6.356 651,817 -0.28(-4.18%)
Jun 03, 2010 6.602 6.710 6.602 6.633 560,911 +0.00(+0.00%)
Jun 02, 2010 6.372 6.633 6.349 6.633 652,284 +0.27(+4.23%)
Jun 01, 2010 6.349 6.449 6.302 6.364 505,654 +0.00(+0.00%)
May 28, 2010 6.418 6.449 6.333 6.364 364,416 -0.05(-0.84%)
May 27, 2010 6.333 6.425 6.241 6.418 360,702 +0.21(+3.35%)
May 26, 2010 6.349 6.379 6.164 6.210 523,736 -0.05(-0.86%)
May 25, 2010 6.079 6.272 6.002 6.264 845,455 +0.08(+1.37%)
May 24, 2010 6.325 6.333 6.156 6.179 316,350 -0.15(-2.31%)
May 21, 2010 6.072 6.341 6.041 6.325 1,052,047 +0.18(+2.88%)
May 20, 2010 6.233 6.341 6.148 6.148 980,686 -0.27(-4.20%)
May 19, 2010 6.318 6.487 6.295 6.418 783,245 +0.07(+1.09%)
May 18, 2010 6.495 6.495 6.325 6.349 608,740 -0.11(-1.67%)
May 17, 2010 6.495 6.510 6.387 6.456 928,984 +0.02(+0.24%)
May 14, 2010 6.441 6.464 6.355 6.441 441,737 -0.02(-0.24%)
May 13, 2010 6.526 6.541 6.441 6.456 533,672 -0.06(-0.94%)
May 12, 2010 6.264 6.518 6.233 6.518 724,469 +0.28(+4.57%)
May 11, 2010 6.195 6.279 6.087 6.233 886,731 +0.12(+1.89%)
May 10, 2010 6.068 6.233 6.002 6.118 966,446 +0.23(+3.92%)
May 07, 2010 6.148 6.187 5.887 5.887 1,538,817 -0.15(-2.55%)
May 06, 2010 6.372 6.526 5.833 6.041 1,161,126 -0.32(-5.08%)
May 05, 2010 6.372 6.556 6.333 6.364 681,091 -0.11(-1.66%)
May 04, 2010 6.649 6.649 6.464 6.472 713,961 -0.22(-3.22%)
May 03, 2010 6.649 6.833 6.633 6.687 1,082,481 +0.10(+1.52%)
Apr 30, 2010 6.441 6.656 6.418 6.587 2,381,069 +0.25(+3.88%)
Apr 29, 2010 6.449 6.449 6.325 6.341 480,474 -0.08(-1.20%)
Apr 28, 2010 6.349 6.441 6.325 6.418 634,032 +0.09(+1.46%)
Apr 27, 2010 6.410 6.410 6.318 6.325 685,093 -0.08(-1.32%)
Apr 26, 2010 6.418 6.449 6.372 6.410 601,003 +0.03(+0.48%)
Apr 23, 2010 6.333 6.387 6.318 6.379 579,763 +0.06(+0.97%)
Apr 22, 2010 6.125 6.341 6.125 6.318 883,138 +0.12(+1.99%)
Apr 21, 2010 6.248 6.256 6.156 6.195 636,002 -0.02(-0.25%)
Apr 20, 2010 6.172 6.233 6.125 6.210 638,248 +0.05(+0.88%)
Apr 19, 2010 6.133 6.202 6.095 6.156 376,333 +0.01(+0.13%)
Apr 16, 2010 6.287 6.302 6.141 6.148 875,524 -0.13(-2.08%)
Apr 15, 2010 6.302 6.341 6.256 6.279 479,254 -0.02(-0.37%)
Apr 14, 2010 6.287 6.349 6.272 6.302 199,589 +0.02(+0.37%)
Apr 13, 2010 6.256 6.279 6.233 6.279 228,849 +0.03(+0.49%)
Apr 12, 2010 6.248 6.272 6.202 6.248 332,470 +0.02(+0.25%)
Apr 09, 2010 6.248 6.279 6.218 6.233 312,913 +0.01(+0.12%)
Apr 08, 2010 6.156 6.233 6.141 6.225 326,700 +0.06(+1.00%)
Apr 07, 2010 6.187 6.233 6.156 6.164 297,677 -0.06(-0.99%)
Apr 06, 2010 6.125 6.241 6.095 6.225 488,505 +0.09(+1.51%)
Apr 05, 2010 6.210 6.256 6.095 6.133 1,015,266 -0.08(-1.24%)
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.