Indicators

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.123	8.163	8.067	8.067	369,429	-0.04(-0.50%)
Oct 28, 2010	8.195	8.195	8.051	8.107	398,289	-0.02(-0.20%)
Oct 27, 2010	8.123	8.155	8.042	8.123	441,250	-0.13(-1.56%)
Oct 25, 2010	8.260	8.300	8.179	8.252	358,147	+0.06(+0.79%)
Oct 22, 2010	8.171	8.203	8.083	8.187	163,795	+0.06(+0.79%)
Oct 21, 2010	8.195	8.284	8.059	8.123	295,867	-0.04(-0.49%)
Oct 20, 2010	8.083	8.187	8.042	8.163	251,011	+0.14(+1.81%)
Oct 19, 2010	8.083	8.139	7.978	8.018	358,007	-0.13(-1.58%)
Oct 18, 2010	8.026	8.147	7.975	8.147	309,977	+0.11(+1.40%)
Oct 15, 2010	8.195	8.235	8.034	8.034	489,301	-0.08(-0.99%)
Oct 14, 2010	8.034	8.123	8.034	8.115	332,424	+0.11(+1.41%)
Oct 13, 2010	7.898	8.026	7.898	8.002	285,797	+0.14(+1.74%)
Oct 12, 2010	7.898	8.018	7.857	7.866	378,692	-0.02(-0.31%)
Oct 11, 2010	7.866	8.002	7.857	7.890	362,950	+0.03(+0.41%)
Oct 08, 2010	8.075	8.099	7.849	7.857	885,406	-0.24(-2.98%)
Oct 07, 2010	8.203	8.211	8.051	8.099	266,042	-0.06(-0.79%)
Oct 06, 2010	8.163	8.203	8.107	8.163	262,990	-0.03(-0.39%)
Oct 05, 2010	8.018	8.203	7.994	8.195	483,890	+0.26(+3.24%)
Oct 04, 2010	8.010	8.083	7.914	7.938	494,506	-0.07(-0.90%)

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.