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 (%)
Dec 31, 2009 5.962 5.985 5.985 5.985 359,095 +0.04(+0.76%)
Dec 30, 2009 6.112 6.112 5.670 5.940 1,071,289 -0.19(-3.06%)
Dec 29, 2009 6.554 6.554 6.097 6.127 958,546 -0.50(-7.58%)
Dec 28, 2009 6.569 6.697 6.460 6.629 922,023 +0.10(+1.61%)
Dec 24, 2009 6.397 6.524 6.397 6.524 443,904 +0.16(+2.59%)
Dec 23, 2009 6.202 6.382 6.202 6.359 625,468 +0.16(+2.66%)
Dec 22, 2009 6.082 6.217 6.075 6.195 462,575 +0.10(+1.72%)
Dec 21, 2009 6.075 6.180 6.007 6.090 527,044 +0.05(+0.87%)
Dec 18, 2009 6.045 6.075 5.947 6.037 863,066 +0.04(+0.75%)
Dec 17, 2009 6.000 6.120 5.917 5.992 518,767 -0.02(-0.25%)
Dec 16, 2009 6.135 6.150 6.007 6.007 554,603 -0.07(-1.11%)
Dec 15, 2009 6.067 6.142 6.015 6.075 556,910 +0.02(+0.37%)
Dec 14, 2009 6.037 6.090 5.970 6.052 490,034 +0.01(+0.25%)
Dec 11, 2009 5.985 6.037 5.962 6.037 411,731 +0.07(+1.26%)
Dec 10, 2009 6.127 6.127 5.932 5.962 475,408 -0.13(-2.09%)
Dec 09, 2009 6.112 6.150 6.007 6.090 601,030 +0.00(+0.00%)
Dec 08, 2009 6.015 6.150 6.015 6.090 386,350 +0.05(+0.87%)
Dec 07, 2009 6.000 6.142 5.962 6.037 671,755 +0.05(+0.88%)
Dec 04, 2009 6.037 6.112 5.902 5.985 550,688 +0.07(+1.14%)
Dec 03, 2009 5.925 6.037 5.910 5.917 762,036 +0.03(+0.51%)
Dec 02, 2009 5.677 5.895 5.670 5.887 764,365 +0.19(+3.43%)
Dec 01, 2009 5.550 5.722 5.497 5.692 874,259 +0.21(+3.83%)
Nov 30, 2009 5.392 5.490 5.325 5.482 575,222 +0.09(+1.67%)
Nov 27, 2009 5.332 5.497 5.302 5.392 305,969 -0.11(-2.04%)
Nov 25, 2009 5.625 5.707 5.460 5.505 600,492 -0.08(-1.48%)
Nov 24, 2009 5.250 5.632 5.242 5.587 1,412,423 +0.37(+7.04%)
Nov 23, 2009 5.167 5.227 5.145 5.220 550,356 +0.13(+2.65%)
Nov 20, 2009 5.040 5.175 5.032 5.085 494,239 +0.03(+0.59%)
Nov 19, 2009 5.025 5.062 4.912 5.055 955,996 +0.04(+0.90%)
Nov 18, 2009 4.980 5.032 4.957 5.010 546,260 +0.04(+0.91%)
Nov 17, 2009 5.010 5.030 4.950 4.965 460,605 -0.02(-0.45%)
Nov 16, 2009 4.957 5.070 4.950 4.987 664,649 +0.04(+0.76%)
Nov 13, 2009 5.002 5.055 4.897 4.950 460,005 -0.03(-0.60%)
Nov 12, 2009 5.062 5.088 4.950 4.980 704,240 -0.10(-2.06%)
Nov 11, 2009 5.197 5.220 5.032 5.085 1,026,747 -0.04(-0.88%)
Nov 10, 2009 5.325 5.362 5.107 5.130 1,103,255 -0.23(-4.34%)
Nov 09, 2009 5.235 5.362 4.998 5.362 1,827,149 +0.13(+2.44%)
Nov 06, 2009 5.610 5.617 5.190 5.235 1,455,969 -0.55(-9.47%)
Nov 05, 2009 5.670 5.805 5.617 5.782 515,020 +0.16(+2.94%)
Nov 04, 2009 5.737 5.760 5.610 5.617 431,699 -0.09(-1.58%)
Nov 03, 2009 5.692 5.730 5.617 5.707 541,045 -0.04(-0.65%)
Nov 02, 2009 5.887 5.917 5.647 5.745 693,404 -0.09(-1.54%)
Oct 30, 2009 5.955 5.977 5.775 5.835 643,698 -0.13(-2.26%)
Oct 29, 2009 5.955 6.060 5.925 5.970 502,058 +0.08(+1.40%)
Oct 28, 2009 6.022 6.105 5.850 5.887 566,168 -0.16(-2.61%)
Oct 27, 2009 6.075 6.153 6.030 6.045 381,359 -0.02(-0.37%)
Oct 26, 2009 6.277 6.300 6.045 6.067 455,042 -0.19(-3.00%)
Oct 23, 2009 6.314 6.472 6.232 6.255 410,116 -0.20(-3.14%)
Oct 22, 2009 6.300 6.487 6.285 6.457 510,161 +0.14(+2.26%)
Oct 21, 2009 6.375 6.479 6.292 6.314 502,526 -0.02(-0.36%)
Oct 20, 2009 6.397 6.427 6.314 6.337 448,506 -0.07(-1.17%)
Oct 19, 2009 6.412 6.434 6.375 6.412 375,144 +0.04(+0.59%)
Oct 16, 2009 6.427 6.487 6.330 6.375 390,392 -0.07(-1.05%)
Oct 15, 2009 6.464 6.464 6.285 6.442 528,925 -0.03(-0.46%)
Oct 14, 2009 6.539 6.562 6.389 6.472 441,608 +0.02(+0.35%)
Oct 13, 2009 6.479 6.530 6.397 6.449 239,284 -0.04(-0.69%)
Oct 12, 2009 6.569 6.614 6.464 6.494 469,310 -0.06(-0.92%)
Oct 09, 2009 6.592 6.628 6.472 6.554 315,404 -0.02(-0.34%)
Oct 08, 2009 6.607 6.659 6.487 6.577 511,033 +0.03(+0.46%)
Oct 07, 2009 6.607 6.689 6.487 6.547 372,958 -0.05(-0.80%)
Oct 06, 2009 6.637 6.697 6.562 6.599 388,666 -0.02(-0.34%)
Oct 05, 2009 6.547 6.659 6.524 6.622 436,689 +0.12(+1.85%)
Oct 02, 2009 6.562 6.588 6.472 6.502 453,882 -0.10(-1.48%)
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.