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, 2010 9.122 9.228 9.097 9.097 226,088 -0.01(-0.09%)
Dec 30, 2010 9.031 9.204 9.015 9.105 288,157 +0.06(+0.63%)
Dec 29, 2010 9.089 9.220 9.048 9.048 571,205 -0.21(-2.26%)
Dec 28, 2010 9.233 9.313 9.233 9.257 355,535 +0.02(+0.26%)
Dec 27, 2010 9.265 9.321 9.168 9.233 543,748 -0.02(-0.26%)
Dec 23, 2010 9.265 9.337 9.233 9.257 309,095 +0.02(+0.26%)
Dec 22, 2010 9.241 9.289 9.096 9.233 401,127 +0.04(+0.44%)
Dec 21, 2010 9.305 9.369 9.193 9.193 510,158 -0.03(-0.35%)
Dec 20, 2010 9.201 9.337 9.160 9.225 495,150 +0.05(+0.53%)
Dec 17, 2010 9.273 9.305 9.152 9.176 680,090 -0.05(-0.52%)
Dec 16, 2010 9.088 9.273 9.048 9.225 395,075 +0.19(+2.14%)
Dec 15, 2010 9.201 9.369 9.000 9.032 623,869 -0.14(-1.49%)
Dec 14, 2010 9.072 9.201 9.016 9.168 622,678 +0.15(+1.69%)
Dec 13, 2010 8.847 9.056 8.806 9.016 637,431 +0.23(+2.66%)
Dec 10, 2010 8.766 8.798 8.702 8.782 335,376 +0.02(+0.28%)
Dec 09, 2010 8.847 8.887 8.750 8.758 436,373 -0.06(-0.73%)
Dec 08, 2010 8.782 8.887 8.734 8.823 400,664 -0.02(-0.27%)
Dec 07, 2010 8.871 8.879 8.750 8.847 539,252 +0.10(+1.10%)
Dec 06, 2010 8.702 8.774 8.646 8.750 332,066 +0.07(+0.83%)
Dec 03, 2010 8.517 8.686 8.517 8.678 270,567 +0.10(+1.12%)
Dec 02, 2010 8.597 8.718 8.493 8.581 295,332 -0.02(-0.19%)
Dec 01, 2010 8.573 8.646 8.493 8.597 435,152 +0.12(+1.42%)
Nov 30, 2010 8.412 8.572 8.404 8.477 519,113 -0.03(-0.38%)
Nov 29, 2010 8.445 8.517 8.348 8.509 370,236 +0.08(+0.95%)
Nov 26, 2010 8.404 8.445 8.372 8.428 211,476 +0.02(+0.29%)
Nov 24, 2010 8.332 8.404 8.404 8.404 416,713 +0.14(+1.65%)
Nov 23, 2010 8.445 8.445 8.268 8.268 626,186 -0.20(-2.37%)
Nov 22, 2010 8.501 8.573 8.437 8.469 451,492 +0.02(+0.29%)
Nov 19, 2010 8.437 8.501 8.412 8.445 276,087 +0.02(+0.19%)
Nov 18, 2010 8.396 8.477 8.316 8.428 308,879 +0.11(+1.35%)
Nov 17, 2010 8.219 8.437 8.163 8.316 377,889 +0.08(+0.98%)
Nov 16, 2010 8.437 8.477 8.211 8.235 520,555 -0.23(-2.66%)
Nov 15, 2010 8.525 8.565 8.445 8.461 275,327 -0.05(-0.57%)
Nov 12, 2010 8.364 8.573 8.332 8.509 382,323 +0.10(+1.15%)
Nov 11, 2010 8.573 8.646 8.412 8.412 369,775 -0.24(-2.79%)
Nov 10, 2010 8.437 8.654 8.387 8.654 328,856 +0.26(+3.07%)
Nov 09, 2010 8.622 8.630 8.380 8.396 449,446 -0.18(-2.06%)
Nov 08, 2010 8.589 8.613 8.521 8.573 284,913 +0.01(+0.09%)
Nov 05, 2010 8.493 8.573 8.396 8.565 394,282 +0.11(+1.33%)
Nov 04, 2010 8.445 8.501 8.388 8.453 460,317 +0.10(+1.15%)
Nov 03, 2010 8.284 8.392 8.284 8.356 426,400 +0.05(+0.58%)
Nov 02, 2010 8.219 8.316 8.179 8.308 508,754 +0.19(+2.38%)
Nov 01, 2010 8.042 8.195 8.042 8.115 407,210 +0.05(+0.60%)
Oct 29, 2010 8.123 8.163 8.067 8.067 369,429 -0.04(-0.50%)
Oct 28, 2010 8.195 8.195 8.051 8.107 398,289 -0.02(-0.20%)
Oct 27, 2010 8.123 8.155 8.042 8.123 441,250 -0.13(-1.56%)
Oct 25, 2010 8.260 8.300 8.179 8.252 358,147 +0.06(+0.79%)
Oct 22, 2010 8.171 8.203 8.083 8.187 163,795 +0.06(+0.79%)
Oct 21, 2010 8.195 8.284 8.059 8.123 295,867 -0.04(-0.49%)
Oct 20, 2010 8.083 8.187 8.042 8.163 251,011 +0.14(+1.81%)
Oct 19, 2010 8.083 8.139 7.978 8.018 358,007 -0.13(-1.58%)
Oct 18, 2010 8.026 8.147 7.975 8.147 309,977 +0.11(+1.40%)
Oct 15, 2010 8.195 8.235 8.034 8.034 489,301 -0.08(-0.99%)
Oct 14, 2010 8.034 8.123 8.034 8.115 332,424 +0.11(+1.41%)
Oct 13, 2010 7.898 8.026 7.898 8.002 285,797 +0.14(+1.74%)
Oct 12, 2010 7.898 8.018 7.857 7.866 378,692 -0.02(-0.31%)
Oct 11, 2010 7.866 8.002 7.857 7.890 362,950 +0.03(+0.41%)
Oct 08, 2010 8.075 8.099 7.849 7.857 885,406 -0.24(-2.98%)
Oct 07, 2010 8.203 8.211 8.051 8.099 266,042 -0.06(-0.79%)
Oct 06, 2010 8.163 8.203 8.107 8.163 262,990 -0.03(-0.39%)
Oct 05, 2010 8.018 8.203 7.994 8.195 483,890 +0.26(+3.24%)
Oct 04, 2010 8.010 8.083 7.914 7.938 494,506 -0.07(-0.90%)
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.