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 31, 2009 5.940 6.067 5.940 5.977 365,178 -0.02(-0.38%)
Aug 28, 2009 6.142 6.142 5.985 6.000 249,024 -0.13(-2.08%)
Aug 27, 2009 6.105 6.142 6.037 6.127 167,642 -0.01(-0.12%)
Aug 26, 2009 6.052 6.142 6.000 6.135 281,320 +0.05(+0.86%)
Aug 25, 2009 6.052 6.112 6.015 6.082 297,722 +0.07(+1.25%)
Aug 24, 2009 5.917 6.015 5.902 6.007 305,780 +0.08(+1.39%)
Aug 21, 2009 5.917 5.962 5.872 5.925 456,406 +0.09(+1.54%)
Aug 20, 2009 5.820 5.857 5.769 5.835 518,600 +0.03(+0.52%)
Aug 19, 2009 5.790 5.872 5.752 5.805 328,535 -0.06(-1.02%)
Aug 18, 2009 5.895 5.978 5.850 5.865 166,467 -0.02(-0.38%)
Aug 17, 2009 5.790 5.902 5.752 5.887 468,623 -0.01(-0.13%)
Aug 14, 2009 5.887 5.940 5.812 5.895 353,889 -0.03(-0.51%)
Aug 13, 2009 6.045 6.045 5.895 5.925 457,766 -0.12(-1.99%)
Aug 12, 2009 5.962 6.086 5.932 6.045 601,614 +0.04(+0.62%)
Aug 11, 2009 5.992 6.090 5.940 6.007 314,743 -0.03(-0.50%)
Aug 10, 2009 5.895 6.067 5.895 6.037 346,516 +0.07(+1.26%)
Aug 07, 2009 5.835 6.067 5.752 5.962 632,376 +0.22(+3.79%)
Aug 06, 2009 5.820 5.910 5.737 5.745 597,860 -0.11(-1.92%)
Aug 05, 2009 5.737 5.857 5.692 5.857 734,618 +0.10(+1.83%)
Aug 04, 2009 5.542 5.760 5.542 5.752 480,315 +0.14(+2.54%)
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.