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, 2005 7.627 7.762 7.462 7.507 780,844 -0.31(-3.93%)
Nov 29, 2005 7.732 7.814 7.649 7.814 353,898 +0.12(+1.56%)
Nov 28, 2005 7.799 7.844 7.649 7.694 182,534 -0.15(-1.91%)
Nov 25, 2005 7.792 7.900 7.784 7.844 32,347 +0.02(+0.19%)
Nov 23, 2005 7.912 7.912 7.762 7.829 119,949 -0.08(-0.95%)
Nov 22, 2005 7.754 7.927 7.687 7.904 151,634 +0.14(+1.84%)
Nov 21, 2005 7.934 7.942 7.664 7.762 156,879 -0.12(-1.52%)
Nov 18, 2005 7.762 7.897 7.687 7.882 172,020 +0.18(+2.34%)
Nov 17, 2005 7.634 7.724 7.574 7.702 115,330 +0.13(+1.68%)
Nov 16, 2005 7.619 7.634 7.574 7.574 115,407 -0.05(-0.69%)
Nov 15, 2005 7.769 7.814 7.574 7.627 133,146 -0.16(-2.12%)
Nov 14, 2005 7.799 7.867 7.777 7.792 121,780 -0.07(-0.95%)
Nov 11, 2005 7.597 7.886 7.597 7.867 217,877 +0.27(+3.55%)
Nov 10, 2005 7.679 7.724 7.589 7.597 338,460 -0.04(-0.49%)
Nov 09, 2005 7.927 7.964 7.507 7.634 459,525 +0.04(+0.59%)
Nov 08, 2005 7.837 7.837 7.409 7.589 850,067 -0.28(-3.62%)
Nov 07, 2005 7.927 7.964 7.634 7.874 324,202 -0.10(-1.32%)
Nov 04, 2005 8.054 8.167 7.927 7.979 246,631 -0.10(-1.30%)
Nov 03, 2005 7.964 8.152 7.912 8.084 178,612 +0.18(+2.28%)
Nov 02, 2005 7.912 8.017 7.874 7.904 246,831 -0.03(-0.38%)
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.