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, 2003 2.707 2.827 2.437 2.692 342,160 +0.11(+4.36%)
Jun 27, 2003 2.512 2.760 2.527 2.580 47,337 +0.07(+2.69%)
Jun 26, 2003 2.437 2.647 2.437 2.512 41,603 +0.03(+1.21%)
Jun 25, 2003 2.550 2.812 2.438 2.482 86,673 -0.02(-0.60%)
Jun 24, 2003 2.295 2.580 2.295 2.497 44,270 +0.17(+7.42%)
Jun 23, 2003 2.377 2.445 2.197 2.325 37,869 -0.07(-2.82%)
Jun 20, 2003 2.302 2.407 2.295 2.392 44,936 +0.03(+1.27%)
Jun 19, 2003 2.317 2.415 2.145 2.362 52,404 +0.09(+3.96%)
Jun 18, 2003 2.235 2.332 2.235 2.272 21,468 +0.01(+0.33%)
Jun 17, 2003 2.227 2.325 2.227 2.265 21,868 +0.04(+1.68%)
Jun 16, 2003 2.190 2.257 2.092 2.227 21,468 +0.03(+1.36%)
Jun 13, 2003 2.250 2.250 2.175 2.197 36,402 -0.14(-6.09%)
Jun 12, 2003 2.325 2.340 2.190 2.340 25,868 +0.03(+1.33%)
Jun 11, 2003 2.272 2.325 2.205 2.309 14,534 +0.07(+3.32%)
Jun 10, 2003 2.370 2.400 2.205 2.235 22,935 -0.03(-1.36%)
Jun 09, 2003 2.242 2.429 2.214 2.266 34,002 +0.02(+1.04%)
Jun 06, 2003 2.160 2.437 2.145 2.242 12,534 -0.10(-4.17%)
Jun 05, 2003 2.475 2.475 2.340 2.340 11,467 -0.05(-2.19%)
Jun 04, 2003 2.437 2.437 2.347 2.392 14,134 +0.00(+0.03%)
Jun 03, 2003 2.385 2.422 2.257 2.392 38,403 +0.04(+1.89%)
Jun 02, 2003 2.370 2.475 2.257 2.347 15,734 -0.02(-0.63%)
May 30, 2003 2.340 2.475 2.257 2.362 59,738 +0.07(+3.28%)
May 29, 2003 2.310 2.610 2.250 2.287 49,603 +0.03(+1.33%)
May 28, 2003 2.242 2.287 2.212 2.257 12,134 +0.07(+3.08%)
May 27, 2003 2.152 2.287 2.092 2.190 65,071 -0.04(-2.01%)
May 23, 2003 2.220 2.242 2.220 2.235 11,467 -0.01(-0.33%)
May 22, 2003 2.227 2.295 1.875 2.242 393,364 +0.01(+0.67%)
May 21, 2003 2.212 2.355 2.100 2.227 77,606 -0.09(-3.88%)
May 20, 2003 2.317 2.325 2.175 2.317 26,935 +0.11(+5.10%)
May 19, 2003 2.212 2.452 2.122 2.205 54,937 -0.05(-2.33%)
May 16, 2003 2.092 2.460 2.070 2.257 108,141 +0.10(+4.51%)
May 15, 2003 1.950 2.302 1.950 2.160 76,006 +0.19(+9.51%)
May 14, 2003 2.130 2.325 1.965 1.972 56,004 -0.07(-3.31%)
May 13, 2003 1.875 2.422 1.875 2.040 60,004 +0.04(+2.26%)
May 12, 2003 2.212 2.212 1.747 1.995 96,274 -0.16(-7.64%)
May 09, 2003 2.295 2.295 2.152 2.160 10,934 -0.13(-5.88%)
May 08, 2003 2.317 2.362 2.242 2.295 85,873 -0.02(-0.97%)
May 07, 2003 2.250 2.475 2.160 2.317 50,537 +0.07(+3.00%)
May 06, 2003 1.912 2.617 1.912 2.250 94,674 +0.28(+14.50%)
May 05, 2003 1.950 1.972 1.912 1.965 39,469 +0.06(+3.15%)
May 02, 2003 1.650 2.085 1.650 1.905 146,011 +0.08(+4.53%)
Apr 30, 2003 1.612 1.950 1.612 1.822 65,738 +0.00(+0.00%)
Apr 29, 2003 1.567 1.830 1.567 1.822 152,945 +0.21(+13.02%)
Apr 28, 2003 1.612 1.695 1.500 1.612 156,145 -0.05(-3.15%)
Apr 25, 2003 1.642 1.702 1.530 1.665 99,874 +0.00(+0.00%)
Apr 24, 2003 1.605 1.747 1.537 1.665 85,206 +0.02(+0.91%)
Apr 23, 2003 1.792 1.792 1.612 1.650 111,475 -0.14(-7.95%)
Apr 22, 2003 1.717 1.890 1.537 1.792 198,682 +0.13(+7.66%)
Apr 21, 2003 1.717 1.725 1.537 1.665 109,475 -0.01(-0.45%)
Apr 17, 2003 1.762 1.762 1.612 1.672 97,341 -0.03(-1.76%)
Apr 16, 2003 1.695 1.762 1.605 1.702 231,884 +0.01(+0.89%)
Apr 15, 2003 1.612 1.882 1.612 1.687 168,946 +0.04(+2.74%)
Apr 14, 2003 1.642 1.890 1.545 1.642 176,280 +0.04(+2.34%)
Apr 11, 2003 1.425 1.800 1.200 1.605 134,410 +0.18(+12.63%)
Apr 10, 2003 1.417 1.500 1.402 1.425 37,069 +0.01(+0.53%)
Apr 09, 2003 1.417 1.477 1.417 1.417 19,068 +0.00(+0.00%)
Apr 08, 2003 1.410 1.440 1.402 1.417 11,600 +0.01(+0.53%)
Apr 07, 2003 1.440 1.470 1.402 1.410 8,667 -0.09(-6.00%)
Apr 04, 2003 1.545 1.545 1.447 1.500 7,200 +0.00(+0.00%)
Apr 03, 2003 1.492 1.537 1.492 1.500 4,933 +0.00(+0.00%)
Apr 02, 2003 1.500 1.537 1.492 1.500 18,668 -0.01(-0.99%)
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.