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 (%)
Jan 31, 2005 6.674 6.674 6.449 6.569 651,210 +0.02(+0.23%)
Jan 28, 2005 6.457 6.674 6.397 6.554 1,747,099 +0.16(+2.46%)
Jan 27, 2005 6.382 6.449 6.217 6.397 7,071,078 -0.01(-0.23%)
Jan 26, 2005 6.824 6.824 6.375 6.412 801,363 -0.28(-4.15%)
Jan 25, 2005 6.884 6.884 6.674 6.689 390,434 -0.19(-2.83%)
Jan 24, 2005 6.862 6.907 6.652 6.884 432,378 +0.22(+3.38%)
Jan 21, 2005 6.734 6.817 6.637 6.659 343,492 +0.04(+0.57%)
Jan 20, 2005 6.839 6.839 6.447 6.622 195,111 -0.10(-1.56%)
Jan 19, 2005 6.712 6.862 6.524 6.727 443,600 +0.03(+0.45%)
Jan 18, 2005 6.712 6.712 6.524 6.697 253,737 +0.02(+0.28%)
Jan 14, 2005 6.592 6.727 6.479 6.678 169,493 +0.09(+1.31%)
Jan 13, 2005 6.479 6.689 6.330 6.592 215,465 +0.14(+2.21%)
Jan 12, 2005 6.082 6.592 6.082 6.449 760,348 +0.30(+4.88%)
Jan 11, 2005 6.082 6.165 6.037 6.150 375,145 +0.01(+0.12%)
Jan 10, 2005 6.150 6.150 6.060 6.142 133,722 -0.01(-0.12%)
Jan 07, 2005 6.105 6.150 6.022 6.150 421,666 +0.04(+0.74%)
Jan 06, 2005 6.105 6.150 5.857 6.105 394,020 -0.01(-0.12%)
Jan 05, 2005 6.150 6.150 6.037 6.112 117,861 -0.04(-0.61%)
Jan 04, 2005 6.330 6.427 6.057 6.150 312,348 -0.01(-0.24%)
Jan 03, 2005 6.592 6.592 6.165 6.165 340,908 -0.31(-4.75%)
Dec 31, 2004 6.637 6.637 6.397 6.472 47,470 -0.09(-1.37%)
Dec 30, 2004 6.592 6.599 6.517 6.562 44,403 +0.07(+1.16%)
Dec 29, 2004 6.749 6.749 6.472 6.487 136,677 -0.22(-3.24%)
Dec 28, 2004 6.787 6.787 6.659 6.704 98,141 +0.06(+0.90%)
Dec 27, 2004 6.794 6.809 6.562 6.644 100,007 -0.04(-0.67%)
Dec 23, 2004 6.697 6.742 6.674 6.689 140,411 +0.01(+0.22%)
Dec 22, 2004 6.749 6.749 6.674 6.674 151,478 -0.03(-0.45%)
Dec 21, 2004 6.599 6.757 6.225 6.704 179,747 +0.14(+2.17%)
Dec 20, 2004 6.749 6.764 6.509 6.562 404,431 -0.29(-4.27%)
Dec 17, 2004 6.974 7.342 6.599 6.854 411,365 -0.05(-0.76%)
Dec 16, 2004 6.674 6.989 6.532 6.907 1,384,776 +0.30(+4.54%)
Dec 15, 2004 6.674 6.712 6.524 6.607 394,031 +0.01(+0.11%)
Dec 14, 2004 6.509 6.689 6.322 6.599 580,045 +0.29(+4.64%)
Dec 13, 2004 6.285 6.375 6.225 6.307 257,887 +0.07(+1.08%)
Dec 10, 2004 6.337 6.427 6.217 6.240 178,280 -0.10(-1.54%)
Dec 09, 2004 6.449 6.449 6.277 6.337 49,737 -0.02(-0.35%)
Dec 08, 2004 6.524 6.524 6.262 6.359 312,024 -0.01(-0.12%)
Dec 07, 2004 6.375 6.434 6.262 6.367 214,683 +0.05(+0.83%)
Dec 06, 2004 6.434 6.442 6.300 6.314 249,086 -0.06(-0.94%)
Dec 03, 2004 6.487 6.487 6.330 6.375 120,942 -0.04(-0.58%)
Dec 02, 2004 6.524 6.562 6.345 6.412 234,818 -0.03(-0.47%)
Dec 01, 2004 6.509 6.584 6.375 6.442 153,212 +0.00(+0.00%)
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%)
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.