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 (%)
Feb 29, 2008 8.812 8.984 8.437 8.497 780,064 -0.37(-4.23%)
Feb 28, 2008 9.149 9.149 8.819 8.872 504,015 -0.27(-2.95%)
Feb 27, 2008 9.112 9.224 9.022 9.142 442,552 +0.01(+0.08%)
Feb 26, 2008 9.262 9.389 9.007 9.134 929,993 -0.21(-2.25%)
Feb 25, 2008 9.509 9.539 9.269 9.344 565,804 -0.19(-1.97%)
Feb 22, 2008 9.517 9.554 9.322 9.532 299,564 +0.04(+0.47%)
Feb 21, 2008 9.772 9.779 9.434 9.487 211,836 -0.23(-2.39%)
Feb 20, 2008 9.652 9.764 9.494 9.719 400,879 +0.02(+0.23%)
Feb 19, 2008 9.839 9.854 9.652 9.697 279,162 -0.07(-0.69%)
Feb 18, 2008 9.742 9.847 9.637 9.764 216,002 +0.00(+0.00%)
Feb 15, 2008 9.742 9.847 9.637 9.764 216,002 -0.03(-0.31%)
Feb 14, 2008 10.09 10.11 9.704 9.794 291,054 -0.28(-2.83%)
Feb 13, 2008 9.907 10.08 9.847 10.08 228,948 +0.25(+2.52%)
Feb 12, 2008 9.817 9.967 9.749 9.832 301,513 +0.04(+0.46%)
Feb 11, 2008 9.817 9.817 9.577 9.787 290,276 +0.04(+0.38%)
Feb 08, 2008 9.877 9.967 9.712 9.749 306,449 -0.13(-1.37%)
Feb 07, 2008 9.839 9.959 9.712 9.884 479,921 -0.01(-0.08%)
Feb 06, 2008 10.05 10.13 9.839 9.892 275,921 -0.07(-0.75%)
Feb 05, 2008 10.06 10.23 9.907 9.967 468,830 -0.28(-2.78%)
Feb 04, 2008 10.45 10.47 10.15 10.25 414,295 -0.25(-2.36%)
Feb 01, 2008 10.55 10.75 10.36 10.50 544,090 -0.03(-0.28%)
Jan 31, 2008 9.974 10.58 9.944 10.53 520,557 +0.38(+3.77%)
Jan 30, 2008 10.21 10.54 10.12 10.15 433,146 -0.14(-1.38%)
Jan 29, 2008 10.05 10.43 9.989 10.29 744,036 +0.32(+3.24%)
Jan 28, 2008 9.509 10.01 9.389 9.967 401,086 +0.42(+4.40%)
Jan 25, 2008 9.697 9.749 9.449 9.547 405,473 -0.05(-0.55%)
Jan 24, 2008 9.884 9.974 9.554 9.599 836,308 -0.20(-2.07%)
Jan 23, 2008 9.382 9.877 9.157 9.802 533,054 +0.23(+2.43%)
Jan 22, 2008 9.239 9.817 8.954 9.569 611,256 -0.17(-1.77%)
Jan 21, 2008 10.24 10.45 9.524 9.742 672,327 +0.00(+0.00%)
Jan 18, 2008 10.24 10.45 9.524 9.742 672,327 -0.50(-4.90%)
Jan 17, 2008 10.56 10.56 10.06 10.24 341,801 -0.26(-2.43%)
Jan 16, 2008 10.34 10.72 10.33 10.50 417,531 +0.09(+0.86%)
Jan 15, 2008 10.36 10.60 10.33 10.41 486,853 -0.06(-0.57%)
Jan 14, 2008 10.51 10.64 10.35 10.47 368,517 +0.09(+0.87%)
Jan 11, 2008 10.66 10.72 10.33 10.38 267,829 -0.32(-3.01%)
Jan 10, 2008 10.57 10.87 10.49 10.70 455,102 -0.01(-0.14%)
Jan 09, 2008 10.57 10.72 10.35 10.72 453,461 +0.15(+1.42%)
Jan 08, 2008 10.90 11.05 10.55 10.57 378,513 -0.27(-2.49%)
Jan 07, 2008 10.80 10.90 10.72 10.84 410,413 +0.10(+0.91%)
Jan 04, 2008 10.91 11.07 10.61 10.74 422,724 -0.26(-2.39%)
Jan 03, 2008 11.08 11.15 10.87 11.00 501,730 -0.04(-0.34%)
Jan 02, 2008 11.23 11.38 10.93 11.04 368,961 -0.21(-1.87%)
Jan 01, 2008 11.28 11.53 11.01 11.25 319,919 +0.00(+0.00%)
Dec 31, 2007 11.28 11.53 11.01 11.25 319,919 -0.06(-0.53%)
Dec 28, 2007 11.44 11.61 11.24 11.31 268,406 +0.01(+0.07%)
Dec 27, 2007 11.73 11.73 11.29 11.30 305,309 -0.45(-3.83%)
Dec 26, 2007 11.83 11.98 11.71 11.75 339,758 -0.17(-1.38%)
Dec 24, 2007 11.36 12.02 11.31 11.92 853,639 +0.65(+5.79%)
Dec 21, 2007 11.20 11.29 11.03 11.26 972,331 +0.26(+2.39%)
Dec 20, 2007 11.06 11.06 10.69 11.00 386,438 +0.03(+0.27%)
Dec 19, 2007 10.84 11.04 10.84 10.97 269,929 +0.13(+1.25%)
Dec 18, 2007 10.77 10.90 10.59 10.84 499,646 +0.18(+1.69%)
Dec 17, 2007 10.87 10.96 10.66 10.66 317,234 -0.29(-2.67%)
Dec 14, 2007 10.97 11.13 10.87 10.95 309,443 -0.11(-1.02%)
Dec 13, 2007 10.99 11.07 10.84 11.06 343,931 -0.01(-0.07%)
Dec 12, 2007 11.12 11.23 10.90 11.07 306,684 +0.14(+1.30%)
Dec 11, 2007 11.28 11.32 10.92 10.93 335,338 -0.31(-2.74%)
Dec 10, 2007 11.31 11.36 11.12 11.23 207,261 -0.03(-0.27%)
Dec 07, 2007 11.53 11.54 11.24 11.26 226,497 -0.22(-1.89%)
Dec 06, 2007 11.33 11.49 11.14 11.48 382,044 +0.15(+1.32%)
Dec 05, 2007 11.23 11.35 11.15 11.33 271,644 +0.31(+2.79%)
Dec 04, 2007 11.10 11.20 10.96 11.02 329,542 -0.19(-1.67%)
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.