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 (%)
May 31, 2002 4.980 5.175 4.695 5.167 40,803 +0.88(+20.67%)
May 28, 2002 4.132 4.282 4.125 4.282 13,467 +0.15(+3.63%)
May 27, 2002 4.320 4.320 4.118 4.132 14,134 +0.00(+0.00%)
May 24, 2002 4.320 4.320 4.118 4.132 14,134 -0.37(-8.17%)
May 23, 2002 4.440 4.500 4.245 4.500 19,734 +0.00(+0.00%)
May 22, 2002 4.125 4.500 4.125 4.500 27,602 +0.31(+7.33%)
May 21, 2002 4.290 4.357 4.125 4.192 10,800 -0.03(-0.73%)
May 20, 2002 4.350 4.350 4.148 4.223 26,135 -0.08(-1.88%)
May 17, 2002 4.271 4.357 4.147 4.304 58,271 +0.03(+0.68%)
May 16, 2002 4.357 4.500 4.335 4.275 17,468 -0.05(-1.21%)
May 15, 2002 4.199 4.327 4.110 4.327 20,134 +0.13(+3.02%)
May 14, 2002 4.140 4.320 4.095 4.200 16,134 -0.04(-1.04%)
May 13, 2002 4.207 4.305 4.132 4.245 14,934 +0.01(+0.18%)
May 10, 2002 4.350 4.425 4.230 4.237 18,401 -0.15(-3.42%)
May 09, 2002 4.416 4.462 4.373 4.387 25,735 -0.08(-1.68%)
May 08, 2002 4.245 4.462 4.050 4.462 59,204 +0.22(+5.31%)
May 07, 2002 4.297 4.297 3.975 4.237 153,612 -0.22(-5.04%)
May 06, 2002 4.672 4.672 4.275 4.462 22,001 -0.32(-6.74%)
May 03, 2002 4.852 4.852 4.440 4.785 34,536 -0.18(-3.63%)
May 02, 2002 4.747 5.205 4.657 4.965 71,472 +0.24(+5.08%)
May 01, 2002 4.612 4.995 4.387 4.725 58,671 -0.07(-1.56%)
Apr 30, 2002 4.552 4.852 3.802 4.800 94,407 +0.11(+2.40%)
Apr 29, 2002 4.875 4.897 4.417 4.687 93,607 -0.25(-5.02%)
Apr 26, 2002 5.025 5.047 4.912 4.935 38,003 -0.11(-2.21%)
Apr 25, 2002 5.096 5.096 5.025 5.046 12,667 -0.00(-0.01%)
Apr 24, 2002 5.100 5.242 5.025 5.047 67,872 -0.10(-1.90%)
Apr 23, 2002 5.145 5.211 5.122 5.145 54,804 +0.00(+0.00%)
Apr 22, 2002 5.182 5.182 5.145 5.145 933 -0.06(-1.15%)
Apr 19, 2002 5.235 5.235 5.190 5.205 50,804 -0.01(-0.14%)
Apr 18, 2002 5.212 5.265 5.190 5.212 46,670 +0.02(+0.42%)
Apr 17, 2002 5.250 5.250 5.182 5.190 45,203 -0.06(-1.13%)
Apr 16, 2002 4.995 5.287 4.987 5.250 91,073 +0.25(+5.09%)
Apr 15, 2002 5.025 5.130 4.912 4.995 24,401 -0.10(-2.04%)
Apr 12, 2002 5.115 5.235 4.972 5.100 19,868 -0.08(-1.46%)
Apr 11, 2002 5.115 5.310 4.972 5.175 26,935 +0.05(+0.91%)
Apr 10, 2002 5.250 5.250 5.085 5.129 7,067 -0.01(-0.16%)
Apr 09, 2002 5.257 5.302 4.950 5.137 44,803 -0.21(-3.93%)
Apr 08, 2002 5.392 5.392 5.295 5.347 4,800 +0.02(+0.42%)
Apr 05, 2002 5.407 5.550 5.325 5.325 39,736 -0.08(-1.53%)
Apr 04, 2002 5.332 5.437 5.302 5.407 45,603 +0.08(+1.55%)
Apr 03, 2002 5.362 5.700 5.250 5.325 92,540 -0.22(-4.05%)
Apr 02, 2002 5.602 5.602 5.437 5.550 17,601 -0.04(-0.67%)
Apr 01, 2002 5.588 5.595 5.205 5.587 36,402 -0.04(-0.67%)
Mar 29, 2002 5.767 5.850 5.475 5.625 48,003 +0.00(+0.00%)
Mar 28, 2002 5.767 5.850 5.475 5.625 48,003 -0.15(-2.60%)
Mar 27, 2002 5.925 5.925 5.722 5.775 61,871 -0.15(-2.53%)
Mar 26, 2002 5.940 5.962 5.850 5.925 12,267 +0.04(+0.64%)
Mar 25, 2002 5.812 5.940 5.677 5.887 24,401 +0.19(+3.29%)
Mar 22, 2002 5.707 5.737 5.700 5.700 9,867 -0.10(-1.81%)
Mar 21, 2002 5.925 6.000 5.737 5.805 82,673 -0.13(-2.15%)
Mar 20, 2002 6.007 6.007 5.910 5.932 10,267 -0.07(-1.13%)
Mar 19, 2002 5.880 6.022 5.880 6.000 2,000 +0.12(+2.04%)
Mar 18, 2002 5.925 5.977 5.865 5.880 31,869 -0.04(-0.76%)
Mar 15, 2002 5.617 5.977 5.587 5.925 29,869 -0.10(-1.62%)
Mar 14, 2002 5.872 6.157 5.872 6.022 14,134 +0.11(+1.90%)
Mar 13, 2002 5.977 6.000 5.887 5.910 5,733 -0.09(-1.50%)
Mar 12, 2002 6.007 6.007 5.925 6.000 9,734 +0.00(+0.00%)
Mar 11, 2002 5.970 6.000 5.925 6.000 18,401 -0.05(-0.87%)
Mar 08, 2002 6.075 6.075 5.970 6.052 13,067 +0.02(+0.37%)
Mar 07, 2002 6.120 6.157 6.030 6.030 26,402 -0.08(-1.23%)
Mar 06, 2002 6.037 6.112 6.037 6.105 10,000 +0.07(+1.12%)
Mar 05, 2002 5.910 6.210 5.910 6.037 25,068 +0.07(+1.26%)
Mar 04, 2002 6.000 6.007 5.917 5.962 28,935 -0.04(-0.63%)
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.