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 30, 2003 3.120 3.300 3.010 3.150 44,800 +0.10(+3.28%)
May 29, 2003 3.080 3.480 3.000 3.050 37,200 +0.04(+1.33%)
May 28, 2003 2.990 3.050 2.950 3.010 9,100 +0.09(+3.08%)
May 27, 2003 2.870 3.050 2.790 2.920 48,800 -0.06(-2.01%)
May 23, 2003 2.960 2.990 2.960 2.980 8,600 -0.01(-0.33%)
May 22, 2003 2.970 3.060 2.500 2.990 295,000 +0.02(+0.67%)
May 21, 2003 2.950 3.140 2.800 2.970 58,200 -0.12(-3.88%)
May 20, 2003 3.090 3.100 2.900 3.090 20,200 +0.15(+5.10%)
May 19, 2003 2.950 3.270 2.830 2.940 41,200 -0.07(-2.33%)
May 16, 2003 2.790 3.280 2.760 3.010 81,100 +0.13(+4.51%)
May 15, 2003 2.600 3.070 2.600 2.880 57,000 +0.25(+9.51%)
May 14, 2003 2.840 3.100 2.620 2.630 42,000 -0.09(-3.31%)
May 13, 2003 2.500 3.230 2.500 2.720 45,000 +0.06(+2.26%)
May 12, 2003 2.950 2.950 2.330 2.660 72,200 -0.22(-7.64%)
May 09, 2003 3.060 3.060 2.870 2.880 8,200 -0.18(-5.88%)
May 08, 2003 3.090 3.150 2.990 3.060 64,400 -0.03(-0.97%)
May 07, 2003 3.000 3.300 2.880 3.090 37,900 +0.09(+3.00%)
May 06, 2003 2.550 3.490 2.550 3.000 71,000 +0.38(+14.50%)
May 05, 2003 2.600 2.630 2.550 2.620 29,600 +0.08(+3.15%)
May 02, 2003 2.200 2.780 2.200 2.540 109,500 +0.11(+4.53%)
Apr 30, 2003 2.150 2.600 2.150 2.430 49,300 +0.00(+0.00%)
Apr 29, 2003 2.090 2.440 2.090 2.430 114,700 +0.28(+13.02%)
Apr 28, 2003 2.150 2.260 2.000 2.150 117,100 -0.07(-3.15%)
Apr 25, 2003 2.190 2.270 2.040 2.220 74,900 +0.00(+0.00%)
Apr 24, 2003 2.140 2.330 2.050 2.220 63,900 +0.02(+0.91%)
Apr 23, 2003 2.390 2.390 2.150 2.200 83,600 -0.19(-7.95%)
Apr 22, 2003 2.290 2.520 2.050 2.390 149,000 +0.17(+7.66%)
Apr 21, 2003 2.290 2.300 2.050 2.220 82,100 -0.01(-0.45%)
Apr 17, 2003 2.350 2.350 2.150 2.230 73,000 -0.04(-1.76%)
Apr 16, 2003 2.260 2.350 2.140 2.270 173,900 +0.02(+0.89%)
Apr 15, 2003 2.150 2.510 2.150 2.250 126,700 +0.06(+2.74%)
Apr 14, 2003 2.190 2.520 2.060 2.190 132,200 +0.05(+2.34%)
Apr 11, 2003 1.900 2.400 1.600 2.140 100,800 +0.24(+12.63%)
Apr 10, 2003 1.890 2.000 1.870 1.900 27,800 +0.01(+0.53%)
Apr 09, 2003 1.890 1.970 1.890 1.890 14,300 +0.00(+0.00%)
Apr 08, 2003 1.880 1.920 1.870 1.890 8,700 +0.01(+0.53%)
Apr 07, 2003 1.920 1.960 1.870 1.880 6,500 -0.12(-6.00%)
Apr 04, 2003 2.060 2.060 1.930 2.000 5,400 +0.00(+0.00%)
Apr 03, 2003 1.990 2.050 1.990 2.000 3,700 +0.00(+0.00%)
Apr 02, 2003 2.000 2.050 1.990 2.000 14,000 -0.02(-0.99%)
Apr 01, 2003 1.890 2.150 1.890 2.020 6,400 +0.02(+1.05%)
Mar 31, 2003 1.780 2.000 1.780 1.999 15,400 -0.00(-0.05%)
Mar 28, 2003 1.950 2.030 1.950 2.000 11,500 +0.03(+1.52%)
Mar 27, 2003 1.970 2.000 1.940 1.970 6,200 +0.00(+0.00%)
Mar 26, 2003 2.000 2.000 1.960 1.970 10,300 -0.04(-1.99%)
Mar 25, 2003 2.040 2.040 2.000 2.010 1,100 -0.02(-0.99%)
Mar 24, 2003 2.000 2.030 1.800 2.030 18,105 +0.04(+2.01%)
Mar 21, 2003 2.000 2.040 1.990 1.990 8,900 -0.05(-2.45%)
Mar 20, 2003 1.960 2.040 1.960 2.040 5,496 +0.04(+2.00%)
Mar 19, 2003 2.000 2.010 1.950 2.000 13,800 -0.02(-0.99%)
Mar 18, 2003 2.030 2.030 1.990 2.020 4,900 -0.02(-0.98%)
Mar 17, 2003 1.920 2.250 1.920 2.040 24,671 +0.06(+3.03%)
Mar 14, 2003 2.000 2.010 1.980 1.980 18,277 -0.02(-1.00%)
Mar 13, 2003 2.040 2.090 2.000 2.000 15,900 -0.04(-1.96%)
Mar 12, 2003 2.020 2.040 2.000 2.040 7,600 +0.02(+0.99%)
Mar 11, 2003 2.050 2.080 2.000 2.020 12,400 -0.01(-0.49%)
Mar 10, 2003 2.100 2.100 2.010 2.030 29,300 +0.01(+0.50%)
Mar 07, 2003 2.170 2.170 2.020 2.020 46,000 -0.13(-6.05%)
Mar 06, 2003 2.140 2.200 2.090 2.150 31,100 +0.00(+0.00%)
Mar 05, 2003 2.050 2.160 2.050 2.150 5,700 +0.03(+1.42%)
Mar 04, 2003 2.150 2.160 2.050 2.120 12,600 -0.13(-5.78%)
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.