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, 2012 2.194 2.203 2.165 2.194 269,773 +0.00(+0.00%)
Oct 26, 2012 2.194 2.194 2.194 2.194 190,491 +0.01(+0.44%)
Oct 25, 2012 2.165 2.203 2.165 2.184 152,519 +0.02(+0.88%)
Oct 24, 2012 2.203 2.203 2.146 2.165 149,244 -0.02(-0.87%)
Oct 23, 2012 2.156 2.194 2.156 2.184 186,767 -0.02(-0.86%)
Oct 19, 2012 2.175 2.213 2.175 2.203 156,199 +0.02(+0.87%)
Oct 18, 2012 2.203 2.242 2.165 2.184 499,666 -0.05(-2.14%)
Oct 17, 2012 2.232 2.242 2.156 2.232 242,605 +0.03(+1.30%)
Oct 16, 2012 2.175 2.213 2.165 2.203 166,935 +0.03(+1.32%)
Oct 15, 2012 2.146 2.194 2.146 2.175 239,374 +0.01(+0.44%)
Oct 12, 2012 2.232 2.232 2.165 2.165 207,216 -0.05(-2.16%)
Oct 11, 2012 2.194 2.222 2.165 2.213 460,205 +0.01(+0.43%)
Oct 10, 2012 2.213 2.222 2.175 2.203 384,828 -0.01(-0.43%)
Oct 09, 2012 2.184 2.232 2.156 2.213 508,427 +0.03(+1.31%)
Oct 08, 2012 2.242 2.242 2.165 2.184 185,750 -0.05(-2.14%)
Oct 05, 2012 2.203 2.242 2.184 2.232 231,066 +0.02(+0.86%)
Oct 04, 2012 2.232 2.251 2.175 2.213 337,762 -0.02(-0.85%)
Oct 03, 2012 2.203 2.242 2.184 2.232 366,727 +0.01(+0.43%)
Oct 02, 2012 2.184 2.232 2.146 2.222 667,781 +0.01(+0.43%)
Oct 01, 2012 2.146 2.261 2.098 2.213 355,104 +0.06(+2.66%)
Sep 28, 2012 2.156 2.232 2.146 2.156 191,595 -0.08(-3.42%)
Sep 27, 2012 2.184 2.270 2.128 2.232 321,539 +0.08(+3.54%)
Sep 26, 2012 2.203 2.207 2.003 2.156 473,689 -0.06(-2.59%)
Sep 25, 2012 2.316 2.334 2.194 2.213 429,788 -0.08(-3.66%)
Sep 24, 2012 2.250 2.316 2.204 2.297 437,715 -0.01(-0.40%)
Sep 21, 2012 2.194 2.306 2.194 2.306 675,039 +0.10(+4.66%)
Sep 20, 2012 2.232 2.232 2.194 2.204 268,151 +0.02(+0.85%)
Sep 19, 2012 2.185 2.194 2.166 2.185 181,527 +0.01(+0.43%)
Sep 18, 2012 2.185 2.204 2.157 2.176 300,557 +0.01(+0.43%)
Sep 17, 2012 2.148 2.166 2.101 2.166 267,193 +0.06(+2.66%)
Sep 14, 2012 2.120 2.166 2.073 2.110 571,237 +0.00(+0.00%)
Sep 13, 2012 2.036 2.129 2.017 2.110 647,380 +0.08(+4.15%)
Sep 12, 2012 2.007 2.045 1.998 2.026 252,126 +0.03(+1.40%)
Sep 11, 2012 1.979 2.007 1.979 1.998 223,018 +0.01(+0.47%)
Sep 10, 2012 1.989 2.007 1.979 1.989 275,884 -0.01(-0.47%)
Sep 07, 2012 2.007 2.007 1.970 1.998 321,834 +0.01(+0.47%)
Sep 06, 2012 1.989 2.073 1.979 1.989 743,976 -0.01(-0.47%)
Sep 05, 2012 2.007 2.007 1.989 1.998 111,297 -0.02(-0.93%)
Sep 04, 2012 2.007 2.017 1.979 2.017 186,944 +0.01(+0.47%)
Aug 31, 2012 2.017 2.017 1.979 2.007 192,477 -0.01(-0.46%)
Aug 30, 2012 1.998 2.017 1.970 2.017 249,520 +0.02(+0.93%)
Aug 29, 2012 2.017 2.026 1.989 1.998 171,436 -0.01(-0.46%)
Aug 27, 2012 2.007 2.017 1.998 2.007 149,481 -0.02(-0.92%)
Aug 24, 2012 1.989 2.036 1.989 2.026 193,165 +0.02(+0.93%)
Aug 23, 2012 1.989 2.045 1.989 2.007 245,872 +0.00(+0.00%)
Aug 22, 2012 2.026 2.026 1.989 2.007 201,505 -0.02(-0.92%)
Aug 21, 2012 1.989 2.026 1.989 2.026 348,890 +0.02(+0.93%)
Aug 20, 2012 1.989 2.026 1.979 2.007 277,158 +0.03(+1.42%)
Aug 17, 2012 1.979 2.007 1.970 1.979 199,035 +0.00(+0.00%)
Aug 16, 2012 1.989 2.007 1.970 1.979 200,658 +0.00(+0.00%)
Aug 15, 2012 2.007 2.026 1.970 1.979 335,841 -0.05(-2.30%)
Aug 14, 2012 2.026 2.036 2.007 2.026 167,197 +0.01(+0.46%)
Aug 13, 2012 2.017 2.026 1.989 2.017 216,349 +0.01(+0.47%)
Aug 10, 2012 1.998 2.026 1.979 2.007 287,681 -0.01(-0.46%)
Aug 09, 2012 2.026 2.054 1.998 2.017 328,570 -0.01(-0.46%)
Aug 08, 2012 1.970 2.054 1.970 2.026 321,458 +0.06(+2.84%)
Aug 07, 2012 2.054 2.054 1.961 1.970 799,100 -0.07(-3.65%)
Aug 06, 2012 2.054 2.092 2.017 2.045 540,610 +0.00(+0.00%)
Aug 03, 2012 2.045 2.054 2.017 2.045 598,831 +0.07(+3.30%)
Aug 02, 2012 1.979 2.017 1.970 1.979 309,504 +0.00(+0.00%)
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.