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 29, 2009 6.620 6.770 6.599 6.770 356,208 +0.15(+2.27%)
May 28, 2009 6.710 6.740 6.550 6.620 234,391 -0.03(-0.45%)
May 27, 2009 6.590 6.740 6.590 6.650 227,772 -0.01(-0.15%)
May 26, 2009 6.400 6.710 6.260 6.660 317,595 +0.17(+2.62%)
May 22, 2009 6.640 6.700 6.430 6.490 390,278 -0.09(-1.37%)
May 21, 2009 6.660 7.010 6.470 6.580 272,364 -0.14(-2.08%)
May 20, 2009 6.690 6.810 6.610 6.720 579,363 +0.06(+0.90%)
May 19, 2009 6.800 6.860 6.630 6.660 234,045 -0.22(-3.20%)
May 18, 2009 6.880 6.890 6.590 6.880 267,392 +0.10(+1.47%)
May 15, 2009 6.890 6.949 6.710 6.780 453,286 -0.07(-1.02%)
May 14, 2009 6.810 6.975 6.640 6.850 297,772 +0.09(+1.33%)
May 13, 2009 6.570 6.830 6.570 6.760 271,765 +0.02(+0.30%)
May 12, 2009 6.510 7.000 6.510 6.740 247,574 -0.08(-1.17%)
May 11, 2009 7.030 7.050 6.680 6.820 312,125 -0.30(-4.21%)
May 08, 2009 6.980 7.140 6.890 7.120 408,595 +0.22(+3.19%)
May 07, 2009 7.070 7.080 6.780 6.900 360,602 -0.09(-1.29%)
May 06, 2009 6.890 7.000 6.830 6.990 430,312 +0.23(+3.40%)
May 05, 2009 6.600 6.790 6.480 6.760 342,336 +0.10(+1.50%)
May 04, 2009 6.720 6.860 6.500 6.660 345,374 +0.02(+0.30%)
May 01, 2009 6.000 6.700 6.000 6.640 475,897 +0.61(+10.12%)
Apr 30, 2009 5.840 6.400 5.820 6.030 528,293 +0.21(+3.61%)
Apr 29, 2009 5.860 5.880 5.700 5.820 266,385 +0.08(+1.39%)
Apr 28, 2009 5.640 5.840 5.610 5.740 194,287 +0.03(+0.53%)
Apr 27, 2009 5.850 5.970 5.650 5.710 334,364 -0.23(-3.87%)
Apr 24, 2009 6.080 6.080 5.860 5.940 251,164 -0.10(-1.66%)
Apr 23, 2009 6.240 6.270 6.000 6.040 237,946 -0.18(-2.89%)
Apr 22, 2009 6.150 6.370 6.060 6.220 325,760 -0.01(-0.16%)
Apr 21, 2009 6.110 6.240 5.870 6.230 568,008 +0.08(+1.30%)
Apr 20, 2009 6.360 6.440 6.150 6.150 213,365 -0.31(-4.80%)
Apr 17, 2009 6.510 6.540 6.440 6.460 166,824 -0.03(-0.46%)
Apr 16, 2009 6.570 6.570 6.370 6.490 254,606 +0.02(+0.31%)
Apr 15, 2009 6.370 6.525 6.370 6.470 215,838 +0.11(+1.73%)
Apr 14, 2009 6.510 6.540 6.350 6.360 258,653 -0.28(-4.22%)
Apr 13, 2009 6.410 6.650 6.330 6.640 199,696 +0.18(+2.79%)
Apr 09, 2009 6.500 6.500 6.342 6.460 435,505 +0.12(+1.89%)
Apr 08, 2009 6.390 6.480 6.250 6.340 277,883 -0.01(-0.16%)
Apr 07, 2009 6.520 6.700 6.340 6.350 280,623 -0.28(-4.22%)
Apr 06, 2009 6.730 6.790 6.510 6.630 289,014 -0.17(-2.50%)
Apr 03, 2009 6.860 6.910 6.710 6.800 486,219 -0.12(-1.73%)
Apr 02, 2009 6.820 6.990 6.660 6.920 396,470 +0.28(+4.22%)
Apr 01, 2009 6.600 6.750 6.500 6.640 291,786 -0.06(-0.90%)
Mar 31, 2009 6.690 7.000 6.560 6.700 489,075 +0.07(+1.06%)
Mar 30, 2009 6.860 6.906 6.500 6.630 240,744 -0.54(-7.53%)
Mar 26, 2009 6.980 7.170 6.850 7.170 733,102 +0.32(+4.67%)
Mar 25, 2009 6.820 7.040 6.570 6.850 403,129 +0.12(+1.78%)
Mar 24, 2009 6.820 7.360 6.730 6.730 506,707 -0.72(-9.66%)
Mar 23, 2009 6.990 7.560 5.990 7.450 1,381,827 +1.46(+24.37%)
Mar 20, 2009 6.050 6.210 5.980 5.990 457,320 +0.00(+0.00%)
Mar 19, 2009 6.040 6.040 5.820 5.990 282,944 +0.01(+0.17%)
Mar 18, 2009 5.370 5.980 5.350 5.980 674,406 +0.63(+11.78%)
Mar 17, 2009 5.040 5.360 5.030 5.350 519,578 +0.32(+6.36%)
Mar 16, 2009 5.050 5.290 5.000 5.030 558,223 +0.00(+0.00%)
Mar 13, 2009 5.280 5.280 4.920 5.030 659,287 -0.24(-4.55%)
Mar 12, 2009 5.100 5.280 5.014 5.270 370,240 +0.12(+2.33%)
Mar 11, 2009 5.260 5.430 5.120 5.150 362,808 -0.06(-1.15%)
Mar 10, 2009 5.560 5.560 5.000 5.210 510,832 +0.11(+2.16%)
Mar 09, 2009 5.750 5.850 5.060 5.100 576,021 -0.69(-11.92%)
Mar 06, 2009 6.010 6.610 5.500 5.790 567,986 +0.48(+9.04%)
Mar 05, 2009 5.320 5.590 5.290 5.310 579,173 -0.09(-1.67%)
Mar 04, 2009 5.090 5.430 5.060 5.400 809,127 -0.33(-5.76%)
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.