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 (%)
Jan 31, 2011 7.630 7.638 7.524 7.540 402,257 -0.05(-0.65%)
Jan 28, 2011 7.704 7.745 7.548 7.589 549,012 -0.11(-1.38%)
Jan 27, 2011 7.745 7.777 7.630 7.696 482,716 -0.01(-0.11%)
Jan 26, 2011 7.704 7.786 7.630 7.704 689,150 +0.05(+0.64%)
Jan 25, 2011 7.540 7.655 7.392 7.655 876,196 +0.11(+1.41%)
Jan 24, 2011 7.376 7.589 7.335 7.548 905,751 +0.14(+1.88%)
Jan 21, 2011 7.589 7.622 7.409 7.409 760,206 -0.13(-1.74%)
Jan 20, 2011 7.753 7.769 7.540 7.540 724,417 -0.19(-2.44%)
Jan 19, 2011 7.753 7.802 7.646 7.728 1,209,991 +0.02(+0.32%)
Jan 18, 2011 7.663 7.720 7.573 7.704 756,612 +0.01(+0.11%)
Jan 14, 2011 7.851 7.851 7.196 7.696 2,017,828 -0.18(-2.29%)
Jan 13, 2011 8.179 8.179 7.860 7.876 964,716 -0.29(-3.51%)
Jan 12, 2011 8.179 8.204 8.060 8.163 599,990 +0.00(+0.00%)
Jan 11, 2011 8.196 8.228 8.032 8.163 550,850 -0.03(-0.40%)
Jan 10, 2011 8.196 8.237 7.860 8.196 1,059,887 -0.02(-0.30%)
Jan 07, 2011 8.605 8.655 8.122 8.220 1,864,550 -0.38(-4.39%)
Jan 06, 2011 9.040 9.138 8.597 8.597 1,200,088 -0.40(-4.46%)
Jan 05, 2011 8.868 9.006 8.868 8.999 436,977 +0.11(+1.29%)
Jan 04, 2011 9.089 9.089 8.876 8.884 572,594 -0.21(-2.34%)
Jan 03, 2011 9.212 9.261 9.015 9.097 503,509 +0.00(+0.00%)
Dec 31, 2010 9.122 9.228 9.097 9.097 226,088 -0.01(-0.09%)
Dec 30, 2010 9.031 9.204 9.015 9.105 288,157 +0.06(+0.63%)
Dec 29, 2010 9.089 9.220 9.048 9.048 571,205 -0.21(-2.26%)
Dec 28, 2010 9.233 9.313 9.233 9.257 355,535 +0.02(+0.26%)
Dec 27, 2010 9.265 9.321 9.168 9.233 543,748 -0.02(-0.26%)
Dec 23, 2010 9.265 9.337 9.233 9.257 309,095 +0.02(+0.26%)
Dec 22, 2010 9.241 9.289 9.096 9.233 401,127 +0.04(+0.44%)
Dec 21, 2010 9.305 9.369 9.193 9.193 510,158 -0.03(-0.35%)
Dec 20, 2010 9.201 9.337 9.160 9.225 495,150 +0.05(+0.53%)
Dec 17, 2010 9.273 9.305 9.152 9.176 680,090 -0.05(-0.52%)
Dec 16, 2010 9.088 9.273 9.048 9.225 395,075 +0.19(+2.14%)
Dec 15, 2010 9.201 9.369 9.000 9.032 623,869 -0.14(-1.49%)
Dec 14, 2010 9.072 9.201 9.016 9.168 622,678 +0.15(+1.69%)
Dec 13, 2010 8.847 9.056 8.806 9.016 637,431 +0.23(+2.66%)
Dec 10, 2010 8.766 8.798 8.702 8.782 335,376 +0.02(+0.28%)
Dec 09, 2010 8.847 8.887 8.750 8.758 436,373 -0.06(-0.73%)
Dec 08, 2010 8.782 8.887 8.734 8.823 400,664 -0.02(-0.27%)
Dec 07, 2010 8.871 8.879 8.750 8.847 539,252 +0.10(+1.10%)
Dec 06, 2010 8.702 8.774 8.646 8.750 332,066 +0.07(+0.83%)
Dec 03, 2010 8.517 8.686 8.517 8.678 270,567 +0.10(+1.12%)
Dec 02, 2010 8.597 8.718 8.493 8.581 295,332 -0.02(-0.19%)
Dec 01, 2010 8.573 8.646 8.493 8.597 435,152 +0.12(+1.42%)
Nov 30, 2010 8.412 8.572 8.404 8.477 519,113 -0.03(-0.38%)
Nov 29, 2010 8.445 8.517 8.348 8.509 370,236 +0.08(+0.95%)
Nov 26, 2010 8.404 8.445 8.372 8.428 211,476 +0.02(+0.29%)
Nov 24, 2010 8.332 8.404 8.404 8.404 416,713 +0.14(+1.65%)
Nov 23, 2010 8.445 8.445 8.268 8.268 626,186 -0.20(-2.37%)
Nov 22, 2010 8.501 8.573 8.437 8.469 451,492 +0.02(+0.29%)
Nov 19, 2010 8.437 8.501 8.412 8.445 276,087 +0.02(+0.19%)
Nov 18, 2010 8.396 8.477 8.316 8.428 308,879 +0.11(+1.35%)
Nov 17, 2010 8.219 8.437 8.163 8.316 377,889 +0.08(+0.98%)
Nov 16, 2010 8.437 8.477 8.211 8.235 520,555 -0.23(-2.66%)
Nov 15, 2010 8.525 8.565 8.445 8.461 275,327 -0.05(-0.57%)
Nov 12, 2010 8.364 8.573 8.332 8.509 382,323 +0.10(+1.15%)
Nov 11, 2010 8.573 8.646 8.412 8.412 369,775 -0.24(-2.79%)
Nov 10, 2010 8.437 8.654 8.387 8.654 328,856 +0.26(+3.07%)
Nov 09, 2010 8.622 8.630 8.380 8.396 449,446 -0.18(-2.06%)
Nov 08, 2010 8.589 8.613 8.521 8.573 284,913 +0.01(+0.09%)
Nov 05, 2010 8.493 8.573 8.396 8.565 394,282 +0.11(+1.33%)
Nov 04, 2010 8.445 8.501 8.388 8.453 460,317 +0.10(+1.15%)
Nov 03, 2010 8.284 8.392 8.284 8.356 426,400 +0.05(+0.58%)
Nov 02, 2010 8.219 8.316 8.179 8.308 508,754 +0.19(+2.38%)
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.