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, 2006 15.01 15.27 14.75 15.10 1,004,400 +0.12(+0.80%)
Nov 29, 2006 14.74 15.06 14.57 14.98 358,549 +0.43(+2.96%)
Nov 28, 2006 14.40 14.61 14.25 14.55 340,645 -0.13(-0.89%)
Nov 27, 2006 14.90 14.92 14.33 14.68 397,568 -0.30(-2.00%)
Nov 24, 2006 14.75 15.09 14.75 14.98 69,062 +0.15(+1.01%)
Nov 22, 2006 15.05 15.08 14.75 14.83 327,193 -0.22(-1.46%)
Nov 21, 2006 14.99 15.23 14.81 15.05 410,583 +0.00(+0.00%)
Nov 20, 2006 14.76 15.30 14.70 15.05 896,054 -0.39(-2.53%)
Nov 17, 2006 15.49 15.49 15.29 15.44 273,584 -0.06(-0.39%)
Nov 16, 2006 15.53 15.70 15.33 15.50 329,164 -0.03(-0.19%)
Nov 15, 2006 15.70 15.86 15.47 15.53 722,174 -0.24(-1.52%)
Nov 14, 2006 15.26 15.80 15.26 15.77 534,749 +0.50(+3.27%)
Nov 13, 2006 14.90 15.38 14.85 15.27 580,046 +0.32(+2.14%)
Nov 10, 2006 14.75 14.99 14.60 14.95 904,816 +0.20(+1.36%)
Nov 09, 2006 14.84 15.02 14.62 14.75 454,993 -0.17(-1.14%)
Nov 08, 2006 14.53 15.11 14.53 14.92 561,983 +0.15(+1.02%)
Nov 07, 2006 14.58 14.99 14.58 14.77 444,421 +0.16(+1.10%)
Nov 06, 2006 14.42 14.70 14.36 14.61 366,922 +0.25(+1.74%)
Nov 03, 2006 14.01 14.46 13.98 14.36 309,182 +0.38(+2.72%)
Nov 02, 2006 14.13 14.16 13.90 13.98 289,352 -0.25(-1.76%)
Nov 01, 2006 14.40 14.49 14.18 14.23 315,785 -0.16(-1.11%)
Oct 31, 2006 14.49 14.49 14.22 14.39 424,197 -0.04(-0.28%)
Oct 30, 2006 13.65 14.44 13.65 14.43 777,696 +0.73(+5.33%)
Oct 27, 2006 14.03 14.20 13.16 13.70 1,971,645 -1.23(-8.24%)
Oct 26, 2006 14.60 14.93 14.45 14.93 336,991 +0.39(+2.68%)
Oct 25, 2006 14.36 14.57 14.31 14.54 300,948 +0.13(+0.90%)
Oct 24, 2006 14.51 14.52 14.37 14.41 292,052 -0.11(-0.76%)
Oct 23, 2006 14.30 14.53 14.06 14.52 415,902 +0.15(+1.04%)
Oct 20, 2006 14.46 14.46 14.16 14.37 224,990 -0.05(-0.35%)
Oct 19, 2006 14.52 14.54 14.38 14.42 415,069 -0.09(-0.62%)
Oct 18, 2006 14.52 14.58 14.32 14.51 595,908 +0.09(+0.62%)
Oct 17, 2006 14.45 14.49 14.00 14.42 699,415 -0.22(-1.50%)
Oct 16, 2006 14.55 14.86 14.46 14.64 725,363 -0.44(-2.92%)
Oct 13, 2006 14.83 15.15 14.69 15.08 552,064 +0.30(+2.03%)
Oct 12, 2006 14.55 14.80 14.46 14.78 453,198 +0.31(+2.14%)
Oct 11, 2006 14.50 14.58 14.41 14.47 304,618 -0.09(-0.62%)
Oct 10, 2006 14.50 14.60 14.45 14.56 359,406 +0.08(+0.55%)
Oct 09, 2006 14.74 14.75 14.25 14.48 578,387 -0.26(-1.76%)
Oct 06, 2006 14.29 14.80 14.10 14.74 1,560,554 +0.57(+4.02%)
Oct 05, 2006 14.53 14.77 14.15 14.17 1,773,685 +0.45(+3.28%)
Oct 04, 2006 13.26 13.78 13.26 13.72 295,505 +0.40(+3.00%)
Oct 03, 2006 13.16 13.38 13.13 13.32 249,230 +0.08(+0.60%)
Oct 02, 2006 13.23 13.34 13.10 13.24 379,961 -0.03(-0.23%)
Sep 29, 2006 13.34 13.43 13.24 13.27 380,981 -0.13(-0.97%)
Sep 28, 2006 13.33 13.41 13.17 13.40 431,618 +0.05(+0.37%)
Sep 27, 2006 13.23 13.59 12.98 13.35 581,295 -0.63(-4.51%)
Sep 26, 2006 14.07 14.10 13.54 13.98 385,333 -0.27(-1.89%)
Sep 25, 2006 13.85 14.47 13.85 14.25 505,224 +0.48(+3.49%)
Sep 22, 2006 13.74 13.83 13.70 13.77 371,116 -0.03(-0.22%)
Sep 21, 2006 13.69 13.90 13.61 13.80 489,884 +0.16(+1.17%)
Sep 20, 2006 13.69 13.74 13.52 13.64 276,817 +0.09(+0.66%)
Sep 19, 2006 13.60 13.80 13.13 13.55 413,111 -0.05(-0.37%)
Sep 18, 2006 13.81 13.85 13.60 13.60 235,460 -0.21(-1.52%)
Sep 15, 2006 13.99 14.00 13.74 13.81 343,900 -0.09(-0.65%)
Sep 14, 2006 13.79 13.93 13.75 13.90 519,694 +0.05(+0.36%)
Sep 13, 2006 13.83 13.90 13.75 13.85 283,594 -0.01(-0.07%)
Sep 12, 2006 13.52 13.97 13.50 13.86 407,764 +0.38(+2.82%)
Sep 11, 2006 13.48 13.65 13.32 13.48 152,196 -0.02(-0.15%)
Sep 08, 2006 13.70 13.72 13.50 13.50 133,918 -0.20(-1.46%)
Sep 07, 2006 13.67 13.77 13.50 13.70 588,400 -0.01(-0.07%)
Sep 06, 2006 13.90 13.90 13.71 13.71 155,992 -0.18(-1.30%)
Sep 05, 2006 13.82 13.93 13.59 13.89 218,347 +0.15(+1.09%)
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.