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 (%)
May 30, 2014 1.820 1.840 1.780 1.800 191,484 -0.03(-1.64%)
May 29, 2014 1.780 1.830 1.750 1.830 332,341 +0.04(+2.23%)
May 28, 2014 1.800 1.804 1.760 1.790 266,762 -0.02(-1.10%)
May 27, 2014 1.800 1.830 1.750 1.810 321,162 +0.00(+0.00%)
May 23, 2014 1.800 1.810 1.810 1.810 85,800 +0.01(+0.81%)
May 22, 2014 1.800 1.830 1.770 1.796 114,070 +0.01(+0.31%)
May 21, 2014 1.790 1.810 1.770 1.790 245,508 -0.01(-0.56%)
May 20, 2014 1.840 1.840 1.800 1.800 90,706 -0.06(-3.23%)
May 19, 2014 1.830 1.860 1.810 1.860 224,037 +0.03(+1.64%)
May 16, 2014 1.800 1.830 1.790 1.830 172,253 +0.03(+1.67%)
May 15, 2014 1.830 1.850 1.800 1.800 306,927 -0.04(-2.17%)
May 14, 2014 1.840 1.870 1.840 1.840 165,630 -0.02(-1.08%)
May 13, 2014 1.880 1.900 1.840 1.860 277,082 -0.03(-1.59%)
May 12, 2014 1.850 1.900 1.850 1.890 220,271 +0.03(+1.61%)
May 09, 2014 1.900 1.910 1.850 1.860 258,132 -0.03(-1.59%)
May 08, 2014 1.890 1.920 1.890 1.890 141,839 -0.02(-1.05%)
May 07, 2014 1.880 1.950 1.870 1.910 297,654 +0.03(+1.60%)
May 06, 2014 1.910 1.930 1.880 1.880 179,133 -0.05(-2.59%)
May 05, 2014 1.920 1.940 1.900 1.930 105,465 +0.01(+0.52%)
May 02, 2014 1.950 1.970 1.880 1.920 219,565 -0.03(-1.54%)
May 01, 2014 1.900 1.950 1.870 1.950 292,583 +0.06(+3.17%)
Apr 30, 2014 1.900 1.910 1.879 1.890 94,215 +0.00(+0.00%)
Apr 29, 2014 1.870 1.930 1.870 1.890 257,815 +0.03(+1.61%)
Apr 28, 2014 1.870 1.880 1.850 1.860 100,417 +0.01(+0.54%)
Apr 25, 2014 1.880 1.900 1.850 1.850 180,329 -0.02(-1.07%)
Apr 24, 2014 1.890 1.900 1.840 1.870 367,670 -0.02(-1.06%)
Apr 23, 2014 1.880 1.922 1.870 1.890 386,218 +0.00(+0.00%)
Apr 22, 2014 1.880 1.910 1.870 1.890 259,157 +0.00(+0.00%)
Apr 21, 2014 1.880 1.900 1.870 1.890 278,828 +0.00(+0.00%)
Apr 17, 2014 1.890 1.890 1.890 1.890 270,300 +0.01(+0.53%)
Apr 16, 2014 1.890 1.920 1.875 1.880 123,559 -0.01(-0.53%)
Apr 15, 2014 1.880 1.900 1.870 1.890 363,810 +0.00(+0.00%)
Apr 14, 2014 1.880 1.905 1.880 1.890 278,786 +0.01(+0.53%)
Apr 11, 2014 1.890 1.910 1.880 1.880 244,934 -0.01(-0.53%)
Apr 10, 2014 1.870 1.910 1.870 1.890 274,487 +0.01(+0.53%)
Apr 09, 2014 1.940 1.950 1.870 1.880 412,027 -0.06(-3.09%)
Apr 08, 2014 1.890 1.950 1.880 1.940 185,702 +0.06(+3.19%)
Apr 07, 2014 1.900 1.900 1.860 1.880 252,997 -0.03(-1.57%)
Apr 04, 2014 1.950 1.950 1.880 1.910 239,672 -0.03(-1.55%)
Apr 03, 2014 1.980 2.000 1.940 1.940 146,845 -0.02(-1.02%)
Apr 02, 2014 1.990 2.031 1.960 1.960 196,934 -0.02(-1.01%)
Apr 01, 2014 1.910 1.980 1.900 1.980 391,037 +0.05(+2.59%)
Mar 31, 2014 1.920 1.930 1.870 1.930 314,608 +0.01(+0.52%)
Mar 28, 2014 1.890 1.920 1.880 1.920 182,172 +0.03(+1.59%)
Mar 27, 2014 1.920 1.930 1.870 1.890 399,489 -0.04(-2.07%)
Mar 26, 2014 1.940 1.980 1.912 1.930 403,612 +0.00(+0.00%)
Mar 25, 2014 1.910 1.940 1.900 1.930 344,207 +0.02(+1.05%)
Mar 24, 2014 1.900 1.930 1.900 1.910 261,202 +0.01(+0.53%)
Mar 21, 2014 1.920 1.930 1.890 1.900 944,541 -0.01(-0.52%)
Mar 20, 2014 1.910 1.940 1.890 1.910 339,743 +0.00(+0.00%)
Mar 19, 2014 1.900 1.940 1.892 1.910 309,338 +0.02(+1.06%)
Mar 18, 2014 1.870 1.900 1.850 1.890 364,999 +0.03(+1.61%)
Mar 17, 2014 1.890 1.930 1.840 1.860 609,947 -0.03(-1.59%)
Mar 14, 2014 1.950 1.950 1.860 1.890 502,211 -0.04(-2.07%)
Mar 13, 2014 1.960 1.961 1.890 1.930 478,660 -0.01(-0.52%)
Mar 12, 2014 1.930 1.970 1.880 1.940 997,480 +0.01(+0.52%)
Mar 11, 2014 2.080 2.090 1.920 1.930 1,424,913 -0.16(-7.66%)
Mar 10, 2014 2.130 2.160 2.050 2.090 890,169 -0.04(-1.88%)
Mar 07, 2014 2.290 2.310 2.090 2.130 2,946,090 -0.42(-16.47%)
Mar 06, 2014 2.400 2.700 2.385 2.550 1,900,910 +0.21(+8.97%)
Mar 05, 2014 2.220 2.380 2.220 2.340 773,717 +0.13(+5.88%)
Mar 04, 2014 2.210 2.250 2.190 2.210 336,887 +0.01(+0.45%)
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.