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 (%)
Jun 30, 2010 8.530 8.660 8.420 8.490 340,692 -0.01(-0.12%)
Jun 29, 2010 8.800 8.880 8.500 8.500 608,123 -0.70(-7.61%)
Jun 25, 2010 9.040 9.220 8.950 9.200 793,048 +0.17(+1.88%)
Jun 24, 2010 9.130 9.170 8.980 9.030 413,093 -0.10(-1.10%)
Jun 23, 2010 8.995 9.170 8.980 9.130 402,765 +0.15(+1.67%)
Jun 22, 2010 9.000 9.130 8.980 8.980 373,664 -0.01(-0.11%)
Jun 21, 2010 9.000 9.120 8.950 8.990 430,780 +0.04(+0.45%)
Jun 18, 2010 8.910 8.990 8.830 8.950 470,942 +0.04(+0.45%)
Jun 17, 2010 8.870 8.910 8.760 8.910 359,152 +0.07(+0.79%)
Jun 16, 2010 8.660 8.840 8.620 8.840 460,813 +0.15(+1.73%)
Jun 15, 2010 8.580 8.690 8.570 8.690 507,238 +0.21(+2.48%)
Jun 14, 2010 8.700 8.720 8.460 8.480 464,899 -0.12(-1.40%)
Jun 11, 2010 8.370 8.620 8.300 8.600 244,001 +0.11(+1.30%)
Jun 10, 2010 8.460 8.500 8.350 8.490 309,276 +0.16(+1.92%)
Jun 09, 2010 8.290 8.420 8.160 8.330 460,857 +0.12(+1.46%)
Jun 08, 2010 8.190 8.270 8.080 8.210 441,621 +0.02(+0.24%)
Jun 07, 2010 8.280 8.420 8.170 8.190 340,169 -0.07(-0.85%)
Jun 04, 2010 8.530 8.570 8.230 8.260 501,587 -0.36(-4.18%)
Jun 03, 2010 8.580 8.720 8.580 8.620 431,633 +0.00(+0.00%)
Jun 02, 2010 8.280 8.620 8.250 8.620 501,946 +0.35(+4.23%)
Jun 01, 2010 8.250 8.380 8.190 8.270 389,111 +0.00(+0.00%)
May 28, 2010 8.340 8.380 8.230 8.270 280,426 -0.07(-0.84%)
May 27, 2010 8.230 8.350 8.110 8.340 277,568 +0.27(+3.35%)
May 26, 2010 8.250 8.290 8.010 8.070 403,026 -0.07(-0.86%)
May 25, 2010 7.900 8.150 7.800 8.140 650,595 +0.11(+1.37%)
May 24, 2010 8.220 8.230 8.000 8.030 243,438 -0.19(-2.31%)
May 21, 2010 7.890 8.240 7.850 8.220 809,572 +0.23(+2.88%)
May 20, 2010 8.100 8.240 7.990 7.990 754,658 -0.35(-4.20%)
May 19, 2010 8.210 8.430 8.180 8.340 602,723 +0.09(+1.09%)
May 18, 2010 8.440 8.440 8.220 8.250 468,438 -0.14(-1.67%)
May 17, 2010 8.440 8.460 8.300 8.390 714,872 +0.02(+0.24%)
May 14, 2010 8.370 8.400 8.259 8.370 339,926 -0.02(-0.24%)
May 13, 2010 8.480 8.500 8.370 8.390 410,672 -0.08(-0.94%)
May 12, 2010 8.140 8.470 8.100 8.470 557,494 +0.37(+4.57%)
May 11, 2010 8.050 8.160 7.910 8.100 682,358 +0.15(+1.89%)
May 10, 2010 7.885 8.100 7.800 7.950 743,700 +0.30(+3.92%)
May 07, 2010 7.990 8.040 7.650 7.650 1,184,151 -0.20(-2.55%)
May 06, 2010 8.280 8.480 7.580 7.850 893,510 -0.42(-5.08%)
May 05, 2010 8.280 8.520 8.230 8.270 524,114 -0.14(-1.66%)
May 04, 2010 8.640 8.640 8.400 8.410 549,408 -0.28(-3.22%)
May 03, 2010 8.640 8.880 8.620 8.690 832,991 +0.13(+1.52%)
Apr 30, 2010 8.370 8.650 8.340 8.560 1,832,281 +0.32(+3.88%)
Apr 29, 2010 8.380 8.380 8.220 8.240 369,735 -0.10(-1.20%)
Apr 28, 2010 8.250 8.370 8.220 8.340 487,901 +0.12(+1.46%)
Apr 27, 2010 8.330 8.330 8.210 8.220 527,193 -0.11(-1.32%)
Apr 26, 2010 8.340 8.380 8.280 8.330 462,484 +0.04(+0.48%)
Apr 23, 2010 8.230 8.300 8.210 8.290 446,140 +0.08(+0.97%)
Apr 22, 2010 7.960 8.240 7.960 8.210 679,593 +0.16(+1.99%)
Apr 21, 2010 8.120 8.130 8.000 8.050 489,417 -0.02(-0.25%)
Apr 20, 2010 8.020 8.100 7.960 8.070 491,145 +0.07(+0.88%)
Apr 19, 2010 7.970 8.060 7.920 8.000 289,596 +0.01(+0.13%)
Apr 16, 2010 8.170 8.190 7.980 7.990 673,734 -0.17(-2.08%)
Apr 15, 2010 8.190 8.240 8.130 8.160 368,796 -0.03(-0.37%)
Apr 14, 2010 8.170 8.250 8.150 8.190 153,588 +0.03(+0.37%)
Apr 13, 2010 8.130 8.160 8.100 8.160 176,104 +0.04(+0.49%)
Apr 12, 2010 8.120 8.150 8.060 8.120 255,843 +0.02(+0.25%)
Apr 09, 2010 8.120 8.160 8.080 8.100 240,793 +0.01(+0.12%)
Apr 08, 2010 8.000 8.100 7.980 8.090 251,403 +0.08(+1.00%)
Apr 07, 2010 8.040 8.100 8.000 8.010 229,069 -0.08(-0.99%)
Apr 06, 2010 7.960 8.110 7.920 8.090 375,915 +0.12(+1.51%)
Apr 05, 2010 8.070 8.130 7.920 7.970 781,268 -0.10(-1.24%)
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.