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 (%)
Nov 30, 2005 7.627 7.762 7.462 7.507 780,844 -0.31(-3.93%)
Nov 29, 2005 7.732 7.814 7.649 7.814 353,898 +0.12(+1.56%)
Nov 28, 2005 7.799 7.844 7.649 7.694 182,534 -0.15(-1.91%)
Nov 25, 2005 7.792 7.900 7.784 7.844 32,347 +0.02(+0.19%)
Nov 23, 2005 7.912 7.912 7.762 7.829 119,949 -0.08(-0.95%)
Nov 22, 2005 7.754 7.927 7.687 7.904 151,634 +0.14(+1.84%)
Nov 21, 2005 7.934 7.942 7.664 7.762 156,879 -0.12(-1.52%)
Nov 18, 2005 7.762 7.897 7.687 7.882 172,020 +0.18(+2.34%)
Nov 17, 2005 7.634 7.724 7.574 7.702 115,330 +0.13(+1.68%)
Nov 16, 2005 7.619 7.634 7.574 7.574 115,407 -0.05(-0.69%)
Nov 15, 2005 7.769 7.814 7.574 7.627 133,146 -0.16(-2.12%)
Nov 14, 2005 7.799 7.867 7.777 7.792 121,780 -0.07(-0.95%)
Nov 11, 2005 7.597 7.886 7.597 7.867 217,877 +0.27(+3.55%)
Nov 10, 2005 7.679 7.724 7.589 7.597 338,460 -0.04(-0.49%)
Nov 09, 2005 7.927 7.964 7.507 7.634 459,525 +0.04(+0.59%)
Nov 08, 2005 7.837 7.837 7.409 7.589 850,067 -0.28(-3.62%)
Nov 07, 2005 7.927 7.964 7.634 7.874 324,202 -0.10(-1.32%)
Nov 04, 2005 8.054 8.167 7.927 7.979 246,631 -0.10(-1.30%)
Nov 03, 2005 7.964 8.152 7.912 8.084 178,612 +0.18(+2.28%)
Nov 02, 2005 7.912 8.017 7.874 7.904 246,831 -0.03(-0.38%)
Nov 01, 2005 8.242 8.242 7.912 7.934 350,147 -0.31(-3.73%)
Oct 31, 2005 8.114 8.302 8.009 8.242 276,788 +0.10(+1.29%)
Oct 28, 2005 8.474 8.474 8.069 8.137 411,532 -0.19(-2.25%)
Oct 27, 2005 8.662 8.789 8.317 8.324 325,812 -0.40(-4.56%)
Oct 26, 2005 8.587 8.842 8.527 8.722 244,511 +0.10(+1.13%)
Oct 25, 2005 8.474 8.632 8.474 8.624 207,997 +0.08(+0.88%)
Oct 24, 2005 8.504 8.602 8.369 8.549 273,752 +0.06(+0.71%)
Oct 21, 2005 8.174 8.512 8.141 8.489 273,802 +0.34(+4.14%)
Oct 20, 2005 8.287 8.309 8.069 8.152 173,347 -0.11(-1.36%)
Oct 19, 2005 8.242 8.302 7.982 8.264 375,228 +0.16(+2.04%)
Oct 18, 2005 8.159 8.182 8.002 8.099 270,801 -0.10(-1.19%)
Oct 17, 2005 8.167 8.249 8.062 8.197 159,864 -0.02(-0.18%)
Oct 14, 2005 8.212 8.264 8.039 8.212 251,506 +0.08(+1.01%)
Oct 13, 2005 8.054 8.197 7.897 8.129 378,413 -0.02(-0.18%)
Oct 12, 2005 8.272 8.347 7.927 8.144 572,682 -0.17(-2.07%)
Oct 11, 2005 8.294 8.399 8.234 8.317 411,779 +0.01(+0.18%)
Oct 10, 2005 8.452 8.519 8.257 8.302 146,487 -0.08(-0.98%)
Oct 07, 2005 8.564 8.662 8.249 8.384 220,130 -0.11(-1.32%)
Oct 06, 2005 8.474 8.594 8.354 8.497 399,088 -0.02(-0.26%)
Oct 05, 2005 8.669 8.707 8.467 8.519 525,497 -0.10(-1.22%)
Oct 04, 2005 8.699 8.812 8.587 8.624 391,486 -0.06(-0.69%)
Oct 03, 2005 8.632 8.774 8.497 8.684 227,852 +0.10(+1.22%)
Sep 30, 2005 8.864 8.924 8.542 8.579 350,091 -0.22(-2.56%)
Sep 29, 2005 8.519 8.804 8.332 8.804 574,472 +0.35(+4.17%)
Sep 28, 2005 8.429 8.564 8.264 8.452 356,753 -0.02(-0.18%)
Sep 27, 2005 8.497 8.542 8.369 8.467 230,126 +0.02(+0.18%)
Sep 26, 2005 8.332 8.474 8.309 8.452 414,383 +0.16(+1.99%)
Sep 23, 2005 8.287 8.384 8.159 8.287 194,719 +0.13(+1.56%)
Sep 22, 2005 8.159 8.279 8.077 8.159 394,987 -0.09(-1.09%)
Sep 21, 2005 8.264 8.362 8.114 8.249 697,119 +0.02(+0.18%)
Sep 20, 2005 8.399 8.527 8.099 8.234 503,922 -0.16(-1.88%)
Sep 19, 2005 8.272 8.452 8.174 8.392 446,507 +0.06(+0.72%)
Sep 16, 2005 8.062 8.362 8.032 8.332 396,623 +0.24(+2.97%)
Sep 15, 2005 8.137 8.249 8.047 8.092 321,924 -0.04(-0.46%)
Sep 14, 2005 8.242 8.549 8.084 8.129 667,119 -0.07(-0.91%)
Sep 13, 2005 8.069 8.339 8.032 8.204 400,591 +0.15(+1.86%)
Sep 12, 2005 8.017 8.159 7.972 8.054 294,195 +0.01(+0.19%)
Sep 09, 2005 8.032 8.069 8.017 8.039 468,870 +0.06(+0.75%)
Sep 08, 2005 7.972 8.002 7.882 7.979 340,858 -0.01(-0.09%)
Sep 07, 2005 7.994 8.077 7.934 7.987 161,022 +0.04(+0.47%)
Sep 06, 2005 7.979 8.077 7.934 7.949 190,383 +0.00(+0.00%)
Sep 02, 2005 7.942 8.061 7.927 7.949 242,256 -0.04(-0.47%)
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.