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 (%)
Nov 30, 2004 6.554 6.629 6.442 6.442 226,684 -0.07(-1.04%)
Nov 29, 2004 6.322 6.539 6.300 6.509 265,620 +0.19(+2.97%)
Nov 26, 2004 6.397 6.419 6.322 6.322 38,536 -0.05(-0.82%)
Nov 24, 2004 6.389 6.419 6.270 6.375 146,411 +0.00(+0.00%)
Nov 23, 2004 6.341 6.449 6.300 6.375 347,494 +0.05(+0.83%)
Nov 22, 2004 6.247 6.367 6.127 6.322 250,419 +0.08(+1.32%)
Nov 19, 2004 6.090 6.569 6.000 6.240 430,433 +0.19(+3.23%)
Nov 18, 2004 5.790 6.112 5.655 6.045 1,046,749 +0.31(+5.36%)
Nov 17, 2004 5.647 5.797 5.625 5.737 548,843 +0.10(+1.86%)
Nov 16, 2004 5.625 5.662 5.535 5.632 1,653,197 -0.03(-0.53%)
Nov 15, 2004 5.587 5.700 5.400 5.662 1,045,282 +0.08(+1.48%)
Nov 12, 2004 5.250 5.580 5.250 5.580 1,916,551 +0.33(+6.29%)
Nov 11, 2004 5.235 5.284 5.220 5.250 912,472 +0.01(+0.14%)
Nov 10, 2004 5.242 5.257 5.137 5.242 345,627 +0.03(+0.58%)
Nov 09, 2004 5.242 5.250 5.205 5.212 232,951 -0.02(-0.43%)
Nov 08, 2004 5.242 5.265 5.220 5.235 861,134 -0.02(-0.29%)
Nov 05, 2004 5.250 5.250 5.130 5.250 133,610 +0.00(+0.00%)
Nov 04, 2004 5.145 5.257 5.010 5.250 417,632 +0.15(+2.94%)
Nov 03, 2004 5.242 5.287 5.010 5.100 229,484 -0.12(-2.30%)
Nov 02, 2004 5.265 5.265 5.175 5.220 130,143 -0.03(-0.57%)
Nov 01, 2004 5.272 5.325 5.137 5.250 335,093 -0.04(-0.85%)
Oct 29, 2004 4.725 5.617 4.500 5.295 2,615,539 +0.80(+17.86%)
Oct 28, 2004 4.410 4.500 4.387 4.492 201,615 +0.00(+0.00%)
Oct 27, 2004 4.425 4.500 4.350 4.492 122,009 +0.07(+1.53%)
Oct 26, 2004 4.316 4.425 4.162 4.425 74,405 +0.07(+1.55%)
Oct 25, 2004 4.410 4.410 4.275 4.357 28,268 -0.03(-0.68%)
Oct 22, 2004 4.342 4.387 4.275 4.387 47,870 +0.04(+0.86%)
Oct 21, 2004 4.365 4.372 4.215 4.350 45,736 +0.00(+0.00%)
Oct 20, 2004 4.252 4.350 4.170 4.350 51,737 -0.14(-3.17%)
Oct 19, 2004 4.522 4.522 4.290 4.492 29,869 +0.10(+2.22%)
Oct 18, 2004 4.312 4.470 4.290 4.395 53,070 -0.02(-0.51%)
Oct 15, 2004 4.380 4.425 4.275 4.417 36,002 +0.04(+0.86%)
Oct 14, 2004 4.350 4.380 4.207 4.380 21,601 -0.01(-0.17%)
Oct 13, 2004 4.335 4.425 4.207 4.387 27,735 +0.07(+1.74%)
Oct 12, 2004 4.350 4.350 4.222 4.312 9,200 -0.04(-0.86%)
Oct 11, 2004 4.320 4.350 4.237 4.350 14,801 +0.04(+0.87%)
Oct 08, 2004 4.425 4.425 4.312 4.312 12,801 -0.12(-2.71%)
Oct 07, 2004 4.338 4.432 4.245 4.432 25,868 +0.05(+1.20%)
Oct 06, 2004 4.402 4.402 4.312 4.380 14,267 +0.06(+1.39%)
Oct 05, 2004 4.365 4.395 4.230 4.320 17,068 -0.02(-0.35%)
Oct 04, 2004 4.350 4.410 4.327 4.335 15,734 +0.03(+0.70%)
Oct 01, 2004 4.185 4.312 4.185 4.305 29,735 +0.10(+2.50%)
Sep 30, 2004 4.222 4.320 4.170 4.200 51,470 -0.07(-1.75%)
Sep 29, 2004 4.230 4.275 4.132 4.275 58,537 +0.00(+0.00%)
Sep 28, 2004 4.087 4.335 4.087 4.275 40,936 +0.15(+3.64%)
Sep 27, 2004 4.012 4.125 3.945 4.125 34,402 +0.02(+0.55%)
Sep 24, 2004 3.982 4.117 3.937 4.102 29,202 +0.10(+2.63%)
Sep 23, 2004 4.005 4.117 3.937 3.997 35,336 +0.02(+0.57%)
Sep 22, 2004 3.990 4.035 3.937 3.975 33,602 -0.01(-0.19%)
Sep 21, 2004 4.140 4.140 3.975 3.982 20,401 +0.00(+0.00%)
Sep 20, 2004 3.975 4.042 3.975 3.982 10,400 -0.02(-0.56%)
Sep 17, 2004 4.020 4.237 3.967 4.005 62,271 -0.05(-1.11%)
Sep 16, 2004 3.990 4.050 3.960 4.050 43,203 +0.04(+0.93%)
Sep 15, 2004 4.072 4.072 3.952 4.012 84,139 -0.05(-1.29%)
Sep 14, 2004 4.072 4.087 3.960 4.065 68,005 +0.04(+0.93%)
Sep 13, 2004 4.095 4.125 3.975 4.027 47,603 -0.06(-1.47%)
Sep 10, 2004 4.020 4.110 3.975 4.087 22,765 +0.07(+1.68%)
Sep 09, 2004 4.140 4.140 3.990 4.020 10,800 +0.03(+0.75%)
Sep 08, 2004 4.102 4.102 3.952 3.990 30,802 -0.15(-3.62%)
Sep 07, 2004 4.125 4.140 3.967 4.140 21,836 +0.09(+2.22%)
Sep 03, 2004 4.117 4.200 3.975 4.050 18,668 -0.05(-1.28%)
Sep 02, 2004 4.102 4.102 3.960 4.102 27,202 +0.04(+0.92%)
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.