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 (%)
Feb 27, 2004 3.225 3.262 3.112 3.255 32,802 +0.03(+0.93%)
Feb 26, 2004 3.292 3.292 3.225 3.225 400 +0.04(+1.18%)
Feb 25, 2004 3.225 3.255 3.187 3.187 1,066 -0.04(-1.16%)
Feb 24, 2004 3.292 3.292 3.225 3.225 3,600 -0.04(-1.15%)
Feb 23, 2004 3.351 3.351 3.187 3.262 3,733 -0.07(-2.03%)
Feb 20, 2004 3.262 3.330 3.262 3.330 2,000 +0.02(+0.68%)
Feb 19, 2004 3.247 3.330 3.247 3.307 2,000 +0.06(+1.85%)
Feb 18, 2004 3.337 3.337 3.247 3.247 2,400 -0.09(-2.70%)
Feb 17, 2004 3.337 3.337 3.337 3.337 666 +0.00(+0.00%)
Feb 13, 2004 3.345 3.367 3.255 3.337 11,867 -0.01(-0.22%)
Feb 12, 2004 3.337 3.367 3.337 3.345 5,200 -0.03(-0.89%)
Feb 11, 2004 3.487 3.495 3.375 3.375 3,333 -0.04(-1.10%)
Feb 10, 2004 3.360 3.487 3.360 3.412 2,266 +0.05(+1.56%)
Feb 09, 2004 3.427 3.427 3.360 3.360 266 -0.01(-0.22%)
Feb 06, 2004 3.375 3.412 3.337 3.367 5,867 +0.00(+0.00%)
Feb 05, 2004 3.352 3.367 3.352 3.367 5,467 +0.03(+0.90%)
Feb 04, 2004 3.322 3.337 3.322 3.337 6,800 +0.00(+0.00%)
Feb 03, 2004 3.262 3.337 3.262 3.337 37,602 +0.05(+1.60%)
Feb 02, 2004 3.262 3.420 3.262 3.285 14,401 +0.02(+0.69%)
Jan 30, 2004 3.322 3.675 3.187 3.262 20,134 -0.08(-2.25%)
Jan 29, 2004 3.337 3.337 3.337 3.337 266 -0.04(-1.11%)
Jan 28, 2004 3.330 3.375 3.330 3.375 7,200 +0.05(+1.58%)
Jan 27, 2004 3.262 3.322 3.262 3.322 27,735 +0.06(+1.82%)
Jan 26, 2004 3.337 3.344 3.262 3.263 2,800 -0.07(-2.22%)
Jan 23, 2004 3.337 3.345 3.247 3.337 3,066 +0.08(+2.30%)
Jan 22, 2004 3.300 3.375 3.255 3.262 15,734 -0.04(-1.14%)
Jan 21, 2004 3.270 3.300 3.270 3.300 3,733 +0.01(+0.46%)
Jan 20, 2004 3.232 3.322 3.232 3.285 6,267 +0.02(+0.69%)
Jan 16, 2004 3.225 3.262 3.180 3.262 3,200 +0.04(+1.40%)
Jan 15, 2004 3.247 3.255 3.030 3.217 11,654 -0.08(-2.50%)
Jan 14, 2004 3.225 3.300 3.225 3.300 2,133 -0.02(-0.45%)
Jan 13, 2004 3.315 3.322 3.180 3.315 7,200 +0.00(+0.00%)
Jan 12, 2004 3.337 3.435 3.165 3.315 12,568 -0.10(-2.86%)
Jan 09, 2004 3.337 3.457 3.225 3.412 2,834 -0.04(-1.30%)
Jan 08, 2004 3.487 3.517 3.112 3.457 44,994 -0.08(-2.33%)
Jan 07, 2004 3.607 3.607 3.375 3.540 24,001 -0.06(-1.67%)
Jan 06, 2004 3.600 3.600 3.450 3.600 10,134 +0.04(+1.05%)
Jan 05, 2004 3.525 3.637 3.375 3.562 6,800 -0.03(-0.84%)
Jan 02, 2004 3.592 3.611 3.592 3.592 8,667 +0.04(+1.05%)
Dec 31, 2003 3.472 3.592 3.472 3.555 4,533 +0.08(+2.38%)
Dec 30, 2003 3.315 3.487 3.315 3.472 10,720 +0.10(+3.12%)
Dec 29, 2003 3.352 3.412 3.315 3.367 9,043 -0.01(-0.22%)
Dec 26, 2003 3.412 3.412 3.375 3.375 400 -0.09(-2.60%)
Dec 24, 2003 3.367 3.465 3.367 3.465 1,200 +0.02(+0.65%)
Dec 23, 2003 3.337 3.442 3.337 3.442 4,467 +0.13(+4.08%)
Dec 22, 2003 3.097 3.375 3.097 3.307 15,893 +0.12(+3.76%)
Dec 19, 2003 3.315 3.318 3.105 3.187 8,459 -0.10(-3.08%)
Dec 18, 2003 3.187 3.288 3.187 3.288 4,000 +0.03(+0.80%)
Dec 17, 2003 3.525 3.525 3.262 3.262 7,837 -0.30(-8.42%)
Dec 16, 2003 3.510 3.562 3.510 3.562 17,468 +0.13(+3.94%)
Dec 15, 2003 3.195 3.465 3.187 3.427 29,004 +0.20(+6.28%)
Dec 12, 2003 3.195 3.337 3.187 3.225 27,202 -0.04(-1.15%)
Dec 11, 2003 3.075 3.262 3.075 3.262 27,735 +0.19(+6.07%)
Dec 10, 2003 3.112 3.195 3.000 3.076 13,557 -0.12(-3.73%)
Dec 09, 2003 3.307 3.442 2.887 3.195 43,634 -0.13(-3.84%)
Dec 08, 2003 3.450 3.450 3.187 3.322 4,728 -0.09(-2.64%)
Dec 05, 2003 3.285 3.472 3.390 3.412 146,526 +0.13(+3.88%)
Dec 04, 2003 3.315 3.405 3.157 3.285 16,897 -0.04(-1.13%)
Dec 03, 2003 3.592 3.592 3.322 3.322 27,839 -0.27(-7.52%)
Dec 02, 2003 3.562 3.607 3.562 3.592 16,201 -0.02(-0.62%)
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.