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, 2011 4.769 4.769 4.663 4.725 803,167 +0.04(+0.94%)
Nov 29, 2011 4.769 4.787 4.619 4.681 584,607 -0.07(-1.49%)
Nov 28, 2011 4.646 4.761 4.593 4.752 654,781 +0.21(+4.67%)
Nov 25, 2011 4.672 4.708 4.460 4.540 312,560 -0.15(-3.20%)
Nov 23, 2011 4.407 4.769 4.390 4.690 1,037,351 +0.26(+5.99%)
Nov 22, 2011 4.540 4.699 4.398 4.425 795,836 -0.32(-6.70%)
Nov 21, 2011 4.496 4.752 4.434 4.743 811,573 +0.16(+3.47%)
Nov 18, 2011 4.487 4.619 4.398 4.584 757,475 +0.19(+4.22%)
Nov 17, 2011 4.328 4.416 4.293 4.398 788,795 +0.05(+1.22%)
Nov 16, 2011 4.434 4.477 4.240 4.346 1,569,083 -0.11(-2.38%)
Nov 15, 2011 4.540 4.602 4.443 4.451 1,073,827 -0.08(-1.75%)
Nov 14, 2011 4.761 4.761 4.522 4.531 1,109,166 -0.15(-3.21%)
Nov 11, 2011 4.337 4.708 4.284 4.681 2,399,113 +0.42(+9.73%)
Nov 10, 2011 4.867 4.937 4.240 4.266 3,812,587 -0.42(-8.87%)
Nov 09, 2011 5.520 5.520 4.390 4.681 8,318,515 -1.84(-28.18%)
Nov 08, 2011 6.271 6.571 6.183 6.518 670,492 +0.34(+5.43%)
Nov 07, 2011 6.819 6.907 6.156 6.183 1,520,671 -0.62(-9.09%)
Nov 04, 2011 6.845 6.845 6.713 6.801 866,245 -0.12(-1.79%)
Nov 03, 2011 6.721 6.933 6.527 6.925 981,070 +0.23(+3.43%)
Nov 02, 2011 6.395 6.704 6.209 6.695 1,445,316 +0.42(+6.76%)
Nov 01, 2011 6.121 6.349 5.988 6.271 908,385 +0.03(+0.42%)
Oct 31, 2011 6.161 6.289 6.094 6.244 782,806 +0.06(+1.00%)
Oct 28, 2011 5.821 6.191 5.741 6.183 1,331,107 +0.36(+6.22%)
Oct 27, 2011 5.741 5.909 5.662 5.821 1,242,813 +0.24(+4.27%)
Oct 26, 2011 5.529 5.609 5.370 5.582 816,120 +0.12(+2.27%)
Oct 25, 2011 5.476 5.529 5.441 5.458 542,698 -0.07(-1.28%)
Oct 24, 2011 5.520 5.635 5.432 5.529 1,230,841 -0.03(-0.48%)
Oct 21, 2011 5.715 5.741 5.485 5.556 885,118 -0.05(-0.94%)
Oct 20, 2011 5.838 5.838 5.600 5.609 527,577 -0.11(-1.85%)
Oct 19, 2011 5.821 5.865 5.688 5.715 491,977 +0.04(+0.62%)
Oct 18, 2011 5.609 5.706 5.520 5.679 511,425 +0.11(+1.90%)
Oct 17, 2011 5.547 5.617 5.520 5.573 456,533 -0.04(-0.63%)
Oct 14, 2011 5.829 5.891 5.591 5.609 714,797 -0.14(-2.46%)
Oct 13, 2011 5.653 5.750 5.582 5.750 319,188 +0.05(+0.93%)
Oct 12, 2011 5.591 5.697 5.538 5.697 540,310 +0.17(+3.04%)
Oct 11, 2011 5.511 5.529 5.476 5.529 566,888 +0.03(+0.56%)
Oct 10, 2011 5.414 5.511 5.379 5.498 463,663 +0.14(+2.55%)
Oct 07, 2011 5.635 5.670 5.344 5.361 593,754 -0.28(-5.01%)
Oct 06, 2011 5.723 5.759 5.503 5.644 653,550 -0.08(-1.39%)
Oct 05, 2011 5.388 5.732 5.370 5.723 1,022,251 +0.36(+6.75%)
Oct 04, 2011 5.140 5.370 4.937 5.361 1,260,803 +0.14(+2.71%)
Oct 03, 2011 5.759 5.776 5.220 5.220 1,343,612 -0.57(-9.77%)
Sep 30, 2011 5.856 6.015 5.768 5.785 659,294 -0.17(-2.82%)
Sep 29, 2011 6.130 6.183 5.873 5.953 667,348 -0.08(-1.32%)
Sep 28, 2011 6.156 6.359 6.015 6.032 624,427 -0.12(-1.94%)
Sep 27, 2011 6.203 6.255 6.126 6.152 1,005,236 -0.02(-0.28%)
Sep 26, 2011 6.332 6.392 6.126 6.169 954,859 -0.10(-1.64%)
Sep 23, 2011 6.126 6.289 6.126 6.272 620,028 +0.15(+2.38%)
Sep 22, 2011 6.092 6.237 6.066 6.126 997,245 -0.04(-0.69%)
Sep 21, 2011 6.229 6.297 6.143 6.169 792,407 +0.08(+1.27%)
Sep 20, 2011 6.066 6.218 6.049 6.092 572,098 +0.04(+0.71%)
Sep 19, 2011 6.083 6.126 5.912 6.049 855,846 -0.01(-0.14%)
Sep 16, 2011 6.126 6.177 6.049 6.057 1,225,917 +0.02(+0.28%)
Sep 15, 2011 6.434 6.443 6.015 6.040 1,266,445 -0.39(-6.00%)
Sep 14, 2011 6.340 6.460 6.229 6.426 443,277 +0.12(+1.90%)
Sep 13, 2011 6.169 6.323 6.083 6.306 643,722 +0.20(+3.23%)
Sep 12, 2011 6.092 6.220 6.040 6.109 614,876 -0.06(-0.97%)
Sep 09, 2011 6.246 6.280 6.083 6.169 707,585 -0.11(-1.77%)
Sep 08, 2011 6.349 6.460 6.280 6.280 413,306 -0.10(-1.61%)
Sep 07, 2011 6.255 6.392 6.203 6.383 634,350 +0.21(+3.47%)
Sep 06, 2011 6.143 6.263 6.126 6.169 667,043 -0.09(-1.50%)
Sep 02, 2011 6.383 6.460 6.263 6.263 791,895 -0.21(-3.31%)
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.