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 (%)
Sep 30, 2005 8.864 8.924 8.542 8.579 350,091 -0.22(-2.56%)
Sep 29, 2005 8.519 8.804 8.332 8.804 574,472 +0.35(+4.17%)
Sep 28, 2005 8.429 8.564 8.264 8.452 356,753 -0.02(-0.18%)
Sep 27, 2005 8.497 8.542 8.369 8.467 230,126 +0.02(+0.18%)
Sep 26, 2005 8.332 8.474 8.309 8.452 414,383 +0.16(+1.99%)
Sep 23, 2005 8.287 8.384 8.159 8.287 194,719 +0.13(+1.56%)
Sep 22, 2005 8.159 8.279 8.077 8.159 394,987 -0.09(-1.09%)
Sep 21, 2005 8.264 8.362 8.114 8.249 697,119 +0.02(+0.18%)
Sep 20, 2005 8.399 8.527 8.099 8.234 503,922 -0.16(-1.88%)
Sep 19, 2005 8.272 8.452 8.174 8.392 446,507 +0.06(+0.72%)
Sep 16, 2005 8.062 8.362 8.032 8.332 396,623 +0.24(+2.97%)
Sep 15, 2005 8.137 8.249 8.047 8.092 321,924 -0.04(-0.46%)
Sep 14, 2005 8.242 8.549 8.084 8.129 667,119 -0.07(-0.91%)
Sep 13, 2005 8.069 8.339 8.032 8.204 400,591 +0.15(+1.86%)
Sep 12, 2005 8.017 8.159 7.972 8.054 294,195 +0.01(+0.19%)
Sep 09, 2005 8.032 8.069 8.017 8.039 468,870 +0.06(+0.75%)
Sep 08, 2005 7.972 8.002 7.882 7.979 340,858 -0.01(-0.09%)
Sep 07, 2005 7.994 8.077 7.934 7.987 161,022 +0.04(+0.47%)
Sep 06, 2005 7.979 8.077 7.934 7.949 190,383 +0.00(+0.00%)
Sep 02, 2005 7.942 8.061 7.927 7.949 242,256 -0.04(-0.47%)
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.