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 (%)
Oct 31, 2007 15.99 16.48 15.97 16.27 764,421 +0.38(+2.39%)
Oct 30, 2007 15.61 16.10 15.61 15.89 489,995 +0.12(+0.76%)
Oct 29, 2007 15.71 15.86 15.59 15.77 433,839 +0.14(+0.90%)
Oct 26, 2007 14.80 15.83 14.76 15.63 1,030,369 +0.96(+6.54%)
Oct 25, 2007 15.00 15.00 14.62 14.67 228,614 -0.31(-2.07%)
Oct 24, 2007 14.78 15.00 14.62 14.98 434,906 +0.07(+0.47%)
Oct 23, 2007 14.83 15.12 14.60 14.91 289,682 +0.18(+1.22%)
Oct 22, 2007 14.63 14.82 14.29 14.73 306,800 +0.14(+0.96%)
Oct 19, 2007 15.21 15.21 14.50 14.59 367,237 -0.62(-4.08%)
Oct 18, 2007 15.19 15.34 14.98 15.21 302,127 -0.01(-0.07%)
Oct 17, 2007 15.36 15.42 15.02 15.22 256,991 +0.07(+0.46%)
Oct 16, 2007 14.97 15.31 14.97 15.15 249,528 +0.11(+0.73%)
Oct 15, 2007 15.35 15.35 14.80 15.04 369,872 -0.23(-1.51%)
Oct 12, 2007 15.13 15.49 15.13 15.27 125,517 +0.14(+0.93%)
Oct 11, 2007 15.29 15.49 15.02 15.13 273,789 -0.04(-0.26%)
Oct 10, 2007 15.22 15.29 15.05 15.17 137,649 -0.05(-0.33%)
Oct 09, 2007 15.15 15.26 14.98 15.22 130,775 +0.08(+0.53%)
Oct 08, 2007 15.22 15.23 14.90 15.14 545,264 -0.05(-0.33%)
Oct 05, 2007 15.09 15.30 15.03 15.19 188,007 +0.23(+1.54%)
Oct 04, 2007 14.62 15.04 14.36 14.96 193,203 +0.34(+2.33%)
Oct 03, 2007 14.76 14.96 14.47 14.62 178,093 -0.24(-1.62%)
Oct 02, 2007 14.60 14.91 14.60 14.86 197,691 +0.30(+2.06%)
Oct 01, 2007 14.47 14.61 14.38 14.56 254,108 +0.11(+0.76%)
Sep 28, 2007 14.71 14.73 14.40 14.45 297,078 -0.29(-1.97%)
Sep 27, 2007 14.62 14.75 14.42 14.74 270,759 +0.19(+1.31%)
Sep 26, 2007 14.61 14.66 14.20 14.55 269,960 -0.10(-0.68%)
Sep 25, 2007 14.21 14.69 14.21 14.65 310,816 +0.34(+2.38%)
Sep 24, 2007 15.03 15.14 14.20 14.31 468,899 -0.69(-4.60%)
Sep 21, 2007 14.31 15.18 14.18 15.00 1,061,512 +0.82(+5.78%)
Sep 20, 2007 14.40 14.50 14.13 14.18 176,665 -0.24(-1.66%)
Sep 19, 2007 14.16 14.52 14.11 14.42 265,927 +0.38(+2.71%)
Sep 18, 2007 13.62 14.08 13.52 14.04 273,261 +0.47(+3.46%)
Sep 17, 2007 13.59 13.66 13.36 13.57 496,306 -0.05(-0.37%)
Sep 14, 2007 13.25 13.62 13.24 13.62 226,241 +0.16(+1.19%)
Sep 13, 2007 13.45 13.61 13.16 13.46 214,392 +0.07(+0.52%)
Sep 12, 2007 13.19 13.44 13.17 13.39 303,551 +0.12(+0.90%)
Sep 11, 2007 13.39 13.40 13.15 13.27 217,537 -0.06(-0.45%)
Sep 10, 2007 13.34 13.46 13.11 13.33 151,097 +0.05(+0.38%)
Sep 07, 2007 13.35 13.42 13.16 13.28 436,478 -0.15(-1.12%)
Sep 06, 2007 13.64 13.84 13.36 13.43 270,919 -0.18(-1.32%)
Sep 05, 2007 13.52 13.67 13.26 13.61 457,452 -0.02(-0.15%)
Sep 04, 2007 13.60 13.93 13.54 13.63 332,696 -0.03(-0.22%)
Aug 31, 2007 13.63 13.95 13.44 13.66 326,365 +0.17(+1.26%)
Aug 30, 2007 13.60 13.62 13.39 13.49 183,408 -0.23(-1.68%)
Aug 29, 2007 13.52 13.76 13.33 13.72 549,738 +0.28(+2.08%)
Aug 28, 2007 13.90 13.98 13.35 13.44 705,408 -0.59(-4.21%)
Aug 27, 2007 14.39 14.45 13.94 14.03 213,067 -0.47(-3.24%)
Aug 24, 2007 14.11 14.51 14.11 14.50 121,108 +0.43(+3.06%)
Aug 23, 2007 14.07 14.18 13.92 14.07 186,278 +0.05(+0.36%)
Aug 22, 2007 14.10 14.34 13.65 14.02 257,964 +0.04(+0.29%)
Aug 21, 2007 13.86 14.16 13.65 13.98 290,889 +0.17(+1.23%)
Aug 20, 2007 14.39 14.56 13.73 13.81 354,125 -0.54(-3.76%)
Aug 17, 2007 14.58 14.90 14.09 14.35 379,959 +0.18(+1.27%)
Aug 16, 2007 13.64 14.19 13.20 14.17 552,412 +0.47(+3.43%)
Aug 15, 2007 13.54 14.05 13.51 13.70 240,985 +0.10(+0.74%)
Aug 14, 2007 13.88 14.00 13.56 13.60 233,044 -0.25(-1.81%)
Aug 13, 2007 13.80 14.47 13.77 13.85 475,377 +0.25(+1.84%)
Aug 10, 2007 12.81 14.67 12.60 13.60 799,669 +0.69(+5.34%)
Aug 09, 2007 13.77 13.77 12.84 12.91 1,337,612 -0.78(-5.70%)
Aug 08, 2007 13.70 13.99 13.10 13.69 1,247,459 +0.00(+0.00%)
Aug 07, 2007 14.01 14.01 13.40 13.69 666,669 -0.44(-3.11%)
Aug 06, 2007 14.27 14.37 13.58 14.13 626,954 -0.10(-0.70%)
Aug 03, 2007 14.28 14.63 14.20 14.23 403,432 -0.44(-3.00%)
Aug 02, 2007 14.43 14.71 14.19 14.67 353,027 +0.59(+4.19%)
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.