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 (%)
Jan 31, 2003 2.410 2.410 2.300 2.300 8,500 +0.00(+0.00%)
Jan 30, 2003 2.360 2.600 2.300 2.300 13,900 -0.06(-2.54%)
Jan 29, 2003 2.300 2.360 2.300 2.360 4,100 +0.03(+1.29%)
Jan 28, 2003 2.300 2.330 2.300 2.330 8,100 +0.03(+1.30%)
Jan 27, 2003 2.320 2.320 2.210 2.300 11,200 -0.03(-1.29%)
Jan 24, 2003 2.300 2.340 2.230 2.330 16,000 +0.03(+1.30%)
Jan 23, 2003 2.300 2.350 2.200 2.300 23,500 +0.00(+0.00%)
Jan 22, 2003 2.320 2.350 2.260 2.300 6,500 +0.10(+4.55%)
Jan 21, 2003 2.300 2.300 2.180 2.200 4,000 -0.10(-4.35%)
Jan 17, 2003 2.290 2.340 2.290 2.300 9,400 +0.10(+4.55%)
Jan 16, 2003 2.240 2.240 2.200 2.200 1,300 -0.07(-3.08%)
Jan 15, 2003 2.230 2.290 2.230 2.270 4,800 -0.01(-0.44%)
Jan 14, 2003 2.320 2.320 2.280 2.280 1,900 +0.01(+0.44%)
Jan 13, 2003 2.200 2.300 2.200 2.270 16,100 +0.07(+3.18%)
Jan 10, 2003 2.220 2.220 2.150 2.200 12,100 -0.14(-5.98%)
Jan 09, 2003 2.300 2.400 2.270 2.340 20,300 +0.07(+3.08%)
Jan 08, 2003 2.220 2.290 2.070 2.270 7,800 -0.02(-0.87%)
Jan 07, 2003 2.130 2.340 2.130 2.290 22,400 -0.01(-0.43%)
Jan 06, 2003 2.120 2.340 2.100 2.300 20,800 +0.25(+12.20%)
Jan 03, 2003 2.000 2.050 1.980 2.050 23,500 -0.05(-2.38%)
Jan 02, 2003 1.810 2.110 1.810 2.100 20,700 +0.26(+14.13%)
Dec 31, 2002 1.700 1.840 1.690 1.840 36,700 +0.10(+5.75%)
Dec 30, 2002 1.710 1.740 1.700 1.740 17,600 +0.02(+1.22%)
Dec 27, 2002 1.750 1.750 1.660 1.719 51,100 -0.00(-0.06%)
Dec 26, 2002 1.750 1.750 1.650 1.720 42,200 -0.02(-1.15%)
Dec 24, 2002 1.750 1.790 1.700 1.740 12,600 -0.02(-1.14%)
Dec 23, 2002 1.810 1.820 1.650 1.760 89,600 +0.00(+0.00%)
Dec 20, 2002 1.810 1.850 1.650 1.760 65,100 -0.06(-3.30%)
Dec 19, 2002 1.710 1.830 1.710 1.820 8,300 +0.02(+1.11%)
Dec 18, 2002 1.850 1.850 1.650 1.800 19,800 +0.00(+0.00%)
Dec 17, 2002 1.810 1.920 1.690 1.800 27,400 -0.01(-0.55%)
Dec 16, 2002 1.840 1.880 1.740 1.810 14,700 +0.05(+2.84%)
Dec 13, 2002 1.780 1.840 1.760 1.760 2,500 -0.13(-6.88%)
Dec 12, 2002 1.900 1.930 1.860 1.890 13,100 -0.03(-1.56%)
Dec 11, 2002 1.920 1.970 1.750 1.920 14,700 +0.00(+0.00%)
Dec 10, 2002 1.850 1.990 1.850 1.920 8,800 +0.12(+6.67%)
Dec 09, 2002 1.910 1.990 1.800 1.800 22,700 -0.10(-5.26%)
Dec 06, 2002 1.930 2.000 1.900 1.900 15,600 -0.03(-1.55%)
Dec 05, 2002 1.960 2.000 1.910 1.930 14,800 +0.02(+1.05%)
Dec 04, 2002 1.900 2.000 1.850 1.910 16,000 +0.01(+0.53%)
Dec 03, 2002 1.922 2.040 1.900 1.900 5,500 -0.15(-7.32%)
Dec 02, 2002 1.850 2.050 1.780 2.050 5,600 +0.23(+12.64%)
Nov 29, 2002 2.090 2.100 1.770 1.820 5,900 -0.12(-6.19%)
Nov 27, 2002 1.930 1.970 1.800 1.940 7,500 +0.13(+7.18%)
Nov 26, 2002 1.950 1.950 1.810 1.810 3,800 -0.13(-6.70%)
Nov 25, 2002 1.690 2.099 1.690 1.940 7,200 +0.02(+1.04%)
Nov 22, 2002 1.900 1.980 1.700 1.920 4,000 -0.08(-4.00%)
Nov 21, 2002 1.870 2.090 1.650 2.000 10,300 -0.04(-1.96%)
Nov 20, 2002 2.060 2.100 1.850 2.040 16,000 +0.13(+6.86%)
Nov 19, 2002 1.860 1.909 1.850 1.909 13,700 +0.06(+3.19%)
Nov 18, 2002 1.890 1.904 1.850 1.850 5,000 -0.04(-2.12%)
Nov 15, 2002 1.840 2.060 1.800 1.890 5,100 -0.01(-0.53%)
Nov 14, 2002 2.010 2.060 1.850 1.900 5,600 -0.10(-5.00%)
Nov 13, 2002 1.940 2.059 1.850 2.000 17,000 +0.02(+1.01%)
Nov 12, 2002 2.080 2.130 1.960 1.980 4,400 -0.15(-7.04%)
Nov 11, 2002 2.081 2.130 2.080 2.130 600 +0.00(+0.00%)
Nov 08, 2002 2.020 2.130 2.020 2.130 3,400 +0.01(+0.42%)
Nov 07, 2002 2.060 2.200 2.050 2.121 7,000 +0.00(+0.05%)
Nov 06, 2002 2.110 2.120 2.040 2.120 3,100 +0.01(+0.47%)
Nov 05, 2002 2.120 2.120 2.100 2.110 1,000 -0.02(-0.94%)
Nov 04, 2002 1.900 2.190 1.900 2.130 7,700 +0.18(+9.23%)
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.