Alaska Commun Sys (NQ: ALSK )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.780 2.000 1.780 1.999 15,400 -0.00(-0.05%)
Mar 28, 2003 1.950 2.030 1.950 2.000 11,500 +0.03(+1.52%)
Mar 27, 2003 1.970 2.000 1.940 1.970 6,200 +0.00(+0.00%)
Mar 26, 2003 2.000 2.000 1.960 1.970 10,300 -0.04(-1.99%)
Mar 25, 2003 2.040 2.040 2.000 2.010 1,100 -0.02(-0.99%)
Mar 24, 2003 2.000 2.030 1.800 2.030 18,105 +0.04(+2.01%)
Mar 21, 2003 2.000 2.040 1.990 1.990 8,900 -0.05(-2.45%)
Mar 20, 2003 1.960 2.040 1.960 2.040 5,496 +0.04(+2.00%)
Mar 19, 2003 2.000 2.010 1.950 2.000 13,800 -0.02(-0.99%)
Mar 18, 2003 2.030 2.030 1.990 2.020 4,900 -0.02(-0.98%)
Mar 17, 2003 1.920 2.250 1.920 2.040 24,671 +0.06(+3.03%)
Mar 14, 2003 2.000 2.010 1.980 1.980 18,277 -0.02(-1.00%)
Mar 13, 2003 2.040 2.090 2.000 2.000 15,900 -0.04(-1.96%)
Mar 12, 2003 2.020 2.040 2.000 2.040 7,600 +0.02(+0.99%)
Mar 11, 2003 2.050 2.080 2.000 2.020 12,400 -0.01(-0.49%)
Mar 10, 2003 2.100 2.100 2.010 2.030 29,300 +0.01(+0.50%)
Mar 07, 2003 2.170 2.170 2.020 2.020 46,000 -0.13(-6.05%)
Mar 06, 2003 2.140 2.200 2.090 2.150 31,100 +0.00(+0.00%)
Mar 05, 2003 2.050 2.160 2.050 2.150 5,700 +0.03(+1.42%)
Mar 04, 2003 2.150 2.160 2.050 2.120 12,600 -0.13(-5.78%)
Mar 03, 2003 2.250 2.250 2.080 2.250 6,400 +0.00(+0.00%)
Feb 28, 2003 2.240 2.350 2.160 2.250 11,400 +0.08(+3.69%)
Feb 27, 2003 2.040 2.350 2.040 2.170 18,700 +0.07(+3.33%)
Feb 26, 2003 2.100 2.100 2.000 2.100 6,300 +0.10(+5.00%)
Feb 25, 2003 2.050 2.100 2.000 2.000 7,200 -0.05(-2.44%)
Feb 24, 2003 2.180 2.180 2.050 2.050 14,500 -0.16(-7.24%)
Feb 21, 2003 2.200 2.360 2.200 2.210 15,000 +0.03(+1.38%)
Feb 20, 2003 2.200 2.210 2.160 2.180 6,000 -0.03(-1.36%)
Feb 19, 2003 2.270 2.280 2.200 2.210 13,400 -0.09(-3.91%)
Feb 18, 2003 2.450 2.520 2.280 2.300 31,000 -0.17(-6.92%)
Feb 14, 2003 2.450 2.680 2.380 2.471 27,800 +0.09(+3.82%)
Feb 13, 2003 2.100 2.450 2.100 2.380 20,400 +0.25(+11.74%)
Feb 12, 2003 2.110 2.290 2.100 2.130 16,000 +0.03(+1.43%)
Feb 11, 2003 2.200 2.210 2.030 2.100 17,900 -0.20(-8.70%)
Feb 10, 2003 2.100 2.300 1.950 2.300 15,900 +0.12(+5.50%)
Feb 07, 2003 2.000 2.300 2.000 2.180 13,500 +0.00(+0.00%)
Feb 06, 2003 2.270 2.270 2.150 2.180 5,600 -0.12(-5.22%)
Feb 05, 2003 2.300 2.410 2.150 2.300 89,000 -0.03(-1.29%)
Feb 04, 2003 2.170 2.350 2.170 2.330 15,400 +0.03(+1.30%)
Feb 03, 2003 2.300 2.330 2.170 2.300 29,700 +0.00(+0.00%)
Jan 31, 2003 2.410 2.410 2.300 2.300 8,500 +0.00(+0.00%)
Jan 30, 2003 2.360 2.600 2.300 2.300 13,900 -0.06(-2.54%)
Jan 29, 2003 2.300 2.360 2.300 2.360 4,100 +0.03(+1.29%)
Jan 28, 2003 2.300 2.330 2.300 2.330 8,100 +0.03(+1.30%)
Jan 27, 2003 2.320 2.320 2.210 2.300 11,200 -0.03(-1.29%)
Jan 24, 2003 2.300 2.340 2.230 2.330 16,000 +0.03(+1.30%)
Jan 23, 2003 2.300 2.350 2.200 2.300 23,500 +0.00(+0.00%)
Jan 22, 2003 2.320 2.350 2.260 2.300 6,500 +0.10(+4.55%)
Jan 21, 2003 2.300 2.300 2.180 2.200 4,000 -0.10(-4.35%)
Jan 17, 2003 2.290 2.340 2.290 2.300 9,400 +0.10(+4.55%)
Jan 16, 2003 2.240 2.240 2.200 2.200 1,300 -0.07(-3.08%)
Jan 15, 2003 2.230 2.290 2.230 2.270 4,800 -0.01(-0.44%)
Jan 14, 2003 2.320 2.320 2.280 2.280 1,900 +0.01(+0.44%)
Jan 13, 2003 2.200 2.300 2.200 2.270 16,100 +0.07(+3.18%)
Jan 10, 2003 2.220 2.220 2.150 2.200 12,100 -0.14(-5.98%)
Jan 09, 2003 2.300 2.400 2.270 2.340 20,300 +0.07(+3.08%)
Jan 08, 2003 2.220 2.290 2.070 2.270 7,800 -0.02(-0.87%)
Jan 07, 2003 2.130 2.340 2.130 2.290 22,400 -0.01(-0.43%)
Jan 06, 2003 2.120 2.340 2.100 2.300 20,800 +0.25(+12.20%)
Jan 03, 2003 2.000 2.050 1.980 2.050 23,500 -0.05(-2.38%)
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.