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, 2016 1.622 1.641 1.602 1.602 38,625 -0.01(-0.59%)
Aug 30, 2016 1.622 1.641 1.612 1.612 48,629 -0.02(-1.17%)
Aug 29, 2016 1.631 1.641 1.612 1.631 81,170 +0.04(+2.40%)
Aug 26, 2016 1.641 1.641 1.593 1.593 12,706 -0.03(-1.76%)
Aug 25, 2016 1.593 1.641 1.583 1.622 59,942 +0.03(+1.80%)
Aug 24, 2016 1.622 1.631 1.593 1.593 14,767 -0.03(-1.76%)
Aug 23, 2016 1.593 1.631 1.583 1.622 41,331 +0.04(+2.41%)
Aug 22, 2016 1.602 1.622 1.583 1.583 60,435 -0.02(-1.19%)
Aug 19, 2016 1.602 1.631 1.602 1.602 34,144 -0.02(-1.18%)
Aug 18, 2016 1.622 1.650 1.614 1.622 46,960 -0.01(-0.58%)
Aug 17, 2016 1.631 1.641 1.602 1.631 60,419 +0.00(+0.00%)
Aug 16, 2016 1.641 1.650 1.622 1.631 48,216 +0.00(+0.00%)
Aug 15, 2016 1.631 1.660 1.631 1.631 83,646 +0.01(+0.59%)
Aug 12, 2016 1.623 1.631 1.593 1.622 67,949 +0.00(+0.00%)
Aug 11, 2016 1.602 1.636 1.593 1.622 86,472 +0.01(+0.59%)
Aug 10, 2016 1.602 1.631 1.593 1.612 87,841 +0.00(+0.00%)
Aug 09, 2016 1.593 1.622 1.593 1.612 124,219 +0.01(+0.60%)
Aug 08, 2016 1.631 1.641 1.612 1.602 105,087 -0.04(-2.33%)
Aug 05, 2016 1.641 1.669 1.603 1.641 235,647 +0.02(+1.18%)
Aug 04, 2016 1.612 1.631 1.586 1.622 110,720 +0.02(+1.19%)
Aug 03, 2016 1.574 1.612 1.574 1.602 36,276 +0.03(+1.82%)
Aug 02, 2016 1.574 1.602 1.564 1.574 98,631 -0.02(-1.20%)
Aug 01, 2016 1.602 1.622 1.583 1.593 31,685 +0.01(+0.60%)
Jul 29, 2016 1.602 1.622 1.574 1.583 87,221 -0.02(-0.99%)
Jul 28, 2016 1.579 1.612 1.564 1.599 76,874 +0.03(+2.23%)
Jul 27, 2016 1.564 1.598 1.564 1.564 77,981 -0.00(-0.01%)
Jul 26, 2016 1.574 1.583 1.564 1.564 70,859 -0.01(-0.60%)
Jul 25, 2016 1.602 1.622 1.574 1.574 67,216 -0.03(-1.79%)
Jul 22, 2016 1.612 1.641 1.602 1.602 24,207 +0.00(+0.00%)
Jul 21, 2016 1.602 1.641 1.593 1.602 27,817 +0.00(+0.00%)
Jul 20, 2016 1.612 1.650 1.593 1.602 65,538 -0.02(-1.18%)
Jul 19, 2016 1.602 1.660 1.602 1.622 69,613 +0.01(+0.59%)
Jul 18, 2016 1.612 1.660 1.574 1.612 110,541 -0.01(-0.59%)
Jul 15, 2016 1.612 1.650 1.612 1.622 85,456 +0.00(+0.00%)
Jul 14, 2016 1.602 1.631 1.574 1.622 66,020 +0.00(+0.00%)
Jul 13, 2016 1.612 1.641 1.612 1.622 34,087 +0.00(+0.00%)
Jul 12, 2016 1.593 1.631 1.593 1.622 53,594 +0.02(+1.19%)
Jul 11, 2016 1.602 1.622 1.574 1.602 99,810 -0.02(-1.18%)
Jul 08, 2016 1.612 1.602 1.602 1.622 25,253 +0.02(+1.19%)
Jul 07, 2016 1.583 1.650 1.583 1.602 35,530 -0.01(-0.59%)
Jul 05, 2016 1.593 1.650 1.593 1.612 39,071 -0.02(-1.17%)
Jul 01, 2016 1.631 1.631 1.631 1.631 83,032 +0.01(+0.59%)
Jun 30, 2016 1.602 1.641 1.583 1.622 77,455 +0.02(+1.19%)
Jun 29, 2016 1.602 1.641 1.591 1.602 41,594 +0.01(+0.60%)
Jun 28, 2016 1.602 1.631 1.593 1.593 12,750 +0.01(+0.60%)
Jun 27, 2016 1.612 1.631 1.564 1.583 49,258 -0.02(-1.19%)
Jun 24, 2016 1.622 1.631 1.588 1.602 26,562 -0.01(-0.59%)
Jun 23, 2016 1.593 1.641 1.585 1.612 45,017 +0.04(+2.42%)
Jun 22, 2016 1.612 1.612 1.574 1.574 79,351 -0.01(-0.60%)
Jun 21, 2016 1.583 1.622 1.583 1.583 62,689 +0.00(+0.00%)
Jun 20, 2016 1.583 1.635 1.583 1.583 132,234 +0.00(+0.00%)
Jun 17, 2016 1.593 1.631 1.583 1.583 69,009 -0.03(-1.78%)
Jun 16, 2016 1.641 1.660 1.612 1.612 54,334 -0.04(-2.31%)
Jun 15, 2016 1.631 1.669 1.622 1.650 24,078 +0.03(+1.76%)
Jun 14, 2016 1.660 1.679 1.622 1.622 96,149 -0.03(-1.73%)
Jun 13, 2016 1.660 1.679 1.650 1.650 61,613 -0.03(-1.70%)
Jun 10, 2016 1.669 1.698 1.641 1.679 38,361 +0.00(+0.00%)
Jun 09, 2016 1.688 1.726 1.641 1.679 107,557 -0.04(-2.22%)
Jun 08, 2016 1.755 1.755 1.698 1.717 25,243 -0.01(-0.55%)
Jun 07, 2016 1.631 1.755 1.631 1.726 170,287 +0.08(+4.62%)
Jun 06, 2016 1.679 1.717 1.622 1.650 77,638 -0.03(-1.70%)
Jun 03, 2016 1.660 1.717 1.650 1.679 58,745 +0.00(+0.00%)
Jun 02, 2016 1.726 1.726 1.679 1.679 46,367 -0.04(-2.22%)
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.