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 (%)
Aug 29, 2003 3.000 3.007 2.872 3.007 33,069 +0.12(+4.13%)
Aug 28, 2003 3.217 3.217 2.887 2.887 18,401 -0.31(-9.84%)
Aug 27, 2003 3.292 3.292 3.045 3.202 22,001 +0.00(+0.00%)
Aug 26, 2003 3.150 3.292 3.067 3.202 15,601 +0.05(+1.67%)
Aug 25, 2003 3.195 3.225 3.150 3.150 8,000 -0.06(-1.87%)
Aug 22, 2003 3.202 3.239 3.195 3.210 17,868 +0.02(+0.68%)
Aug 21, 2003 3.187 3.262 3.172 3.188 7,333 +0.00(+0.02%)
Aug 20, 2003 3.225 3.255 3.187 3.187 27,202 -0.04(-1.19%)
Aug 19, 2003 3.187 3.270 3.187 3.225 20,668 +0.07(+2.16%)
Aug 18, 2003 3.270 3.270 3.157 3.157 9,734 -0.10(-3.22%)
Aug 15, 2003 3.225 3.300 3.225 3.262 6,133 +0.03(+0.93%)
Aug 14, 2003 3.375 3.375 3.075 3.232 45,470 -0.07(-2.05%)
Aug 13, 2003 3.390 3.390 3.270 3.300 11,734 -0.07(-2.22%)
Aug 12, 2003 3.390 3.390 3.277 3.375 19,468 +0.03(+0.90%)
Aug 11, 2003 3.120 3.405 3.120 3.345 87,073 +0.16(+4.94%)
Aug 08, 2003 3.315 3.315 3.127 3.187 95,874 -0.03(-0.93%)
Aug 07, 2003 3.000 3.360 3.000 3.217 184,947 +0.17(+5.67%)
Aug 06, 2003 3.007 3.045 2.970 3.045 33,735 +0.04(+1.25%)
Aug 05, 2003 3.105 3.105 2.977 3.007 28,135 -0.02(-0.74%)
Aug 04, 2003 3.052 3.142 3.022 3.030 1,866 -0.01(-0.25%)
Aug 01, 2003 3.015 3.045 3.000 3.037 30,002 -0.10(-3.34%)
Jul 31, 2003 3.071 3.142 3.045 3.142 77,472 +0.04(+1.45%)
Jul 30, 2003 3.142 3.142 2.985 3.097 66,005 -0.00(-0.12%)
Jul 29, 2003 3.037 3.135 3.037 3.101 22,935 +0.03(+0.85%)
Jul 28, 2003 3.037 3.127 3.007 3.075 11,467 +0.04(+1.23%)
Jul 25, 2003 3.075 3.097 3.016 3.037 20,801 +0.00(+0.00%)
Jul 24, 2003 2.977 3.067 2.977 3.037 44,803 -0.08(-2.64%)
Jul 23, 2003 3.067 3.187 3.007 3.120 16,667 +0.09(+2.97%)
Jul 22, 2003 2.887 3.075 2.887 3.030 94,007 +0.13(+4.39%)
Jul 21, 2003 2.820 3.105 2.820 2.902 33,602 +0.01(+0.26%)
Jul 18, 2003 2.820 3.075 2.820 2.895 100,807 +0.01(+0.52%)
Jul 17, 2003 2.782 3.127 2.730 2.880 420,433 +0.10(+3.50%)
Jul 16, 2003 2.572 3.142 2.460 2.782 264,954 +0.27(+10.75%)
Jul 15, 2003 2.452 2.625 2.430 2.512 34,936 -0.05(-2.05%)
Jul 14, 2003 2.445 2.595 2.355 2.565 33,469 +0.16(+6.88%)
Jul 11, 2003 2.482 2.422 2.362 2.400 17,201 -0.14(-5.60%)
Jul 10, 2003 2.491 2.587 2.491 2.542 17,468 +0.02(+0.59%)
Jul 09, 2003 2.561 2.625 2.347 2.527 25,201 -0.06(-2.32%)
Jul 08, 2003 2.602 2.700 2.557 2.587 40,536 +0.11(+4.55%)
Jul 07, 2003 2.497 2.535 2.415 2.475 19,868 -0.07(-2.66%)
Jul 03, 2003 2.565 2.587 2.347 2.542 24,668 -0.02(-0.88%)
Jul 02, 2003 2.655 2.737 2.490 2.565 24,135 -0.08(-3.12%)
Jul 01, 2003 2.595 2.805 2.595 2.647 35,336 -0.04(-1.67%)
Jun 30, 2003 2.707 2.827 2.437 2.692 342,160 +0.11(+4.36%)
Jun 27, 2003 2.512 2.760 2.527 2.580 47,337 +0.07(+2.69%)
Jun 26, 2003 2.437 2.647 2.437 2.512 41,603 +0.03(+1.21%)
Jun 25, 2003 2.550 2.812 2.438 2.482 86,673 -0.02(-0.60%)
Jun 24, 2003 2.295 2.580 2.295 2.497 44,270 +0.17(+7.42%)
Jun 23, 2003 2.377 2.445 2.197 2.325 37,869 -0.07(-2.82%)
Jun 20, 2003 2.302 2.407 2.295 2.392 44,936 +0.03(+1.27%)
Jun 19, 2003 2.317 2.415 2.145 2.362 52,404 +0.09(+3.96%)
Jun 18, 2003 2.235 2.332 2.235 2.272 21,468 +0.01(+0.33%)
Jun 17, 2003 2.227 2.325 2.227 2.265 21,868 +0.04(+1.68%)
Jun 16, 2003 2.190 2.257 2.092 2.227 21,468 +0.03(+1.36%)
Jun 13, 2003 2.250 2.250 2.175 2.197 36,402 -0.14(-6.09%)
Jun 12, 2003 2.325 2.340 2.190 2.340 25,868 +0.03(+1.33%)
Jun 11, 2003 2.272 2.325 2.205 2.309 14,534 +0.07(+3.32%)
Jun 10, 2003 2.370 2.400 2.205 2.235 22,935 -0.03(-1.36%)
Jun 09, 2003 2.242 2.429 2.214 2.266 34,002 +0.02(+1.04%)
Jun 06, 2003 2.160 2.437 2.145 2.242 12,534 -0.10(-4.17%)
Jun 05, 2003 2.475 2.475 2.340 2.340 11,467 -0.05(-2.19%)
Jun 04, 2003 2.437 2.437 2.347 2.392 14,134 +0.00(+0.03%)
Jun 03, 2003 2.385 2.422 2.257 2.392 38,403 +0.04(+1.89%)
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.