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, 2007 11.29 11.41 11.15 11.25 397,899 +0.09(+0.81%)
Nov 29, 2007 11.17 11.22 10.97 11.16 274,138 -0.07(-0.60%)
Nov 28, 2007 10.97 11.25 10.93 11.23 406,694 +0.35(+3.24%)
Nov 27, 2007 10.93 11.01 10.73 10.87 428,108 -0.03(-0.28%)
Nov 26, 2007 11.08 11.14 10.81 10.90 467,266 -0.20(-1.76%)
Nov 23, 2007 10.95 11.20 10.87 11.10 60,288 +0.23(+2.14%)
Nov 21, 2007 10.94 11.08 10.77 10.87 271,649 -0.12(-1.09%)
Nov 20, 2007 11.02 11.27 10.88 10.99 389,265 -0.07(-0.61%)
Nov 19, 2007 11.20 11.24 11.02 11.05 349,863 -0.24(-2.13%)
Nov 16, 2007 11.19 11.37 10.87 11.29 669,990 +0.13(+1.14%)
Nov 15, 2007 11.08 11.40 10.96 11.17 245,004 +0.05(+0.47%)
Nov 14, 2007 11.26 11.39 11.05 11.11 489,722 -0.10(-0.87%)
Nov 13, 2007 10.92 11.25 10.90 11.21 341,306 +0.35(+3.25%)
Nov 12, 2007 10.77 10.96 10.75 10.86 600,011 +0.10(+0.91%)
Nov 09, 2007 11.07 11.17 10.69 10.76 595,856 -0.46(-4.14%)
Nov 08, 2007 11.09 11.59 10.89 11.23 622,501 +0.21(+1.91%)
Nov 07, 2007 11.29 11.56 11.00 11.02 390,141 -0.41(-3.61%)
Nov 06, 2007 11.40 11.62 11.35 11.43 370,673 +0.03(+0.26%)
Nov 05, 2007 11.41 11.65 11.37 11.40 452,782 -0.14(-1.23%)
Nov 02, 2007 11.60 11.83 11.38 11.54 403,725 +0.10(+0.85%)
Nov 01, 2007 12.05 12.06 11.44 11.44 689,279 -0.76(-6.21%)
Oct 31, 2007 11.99 12.36 11.98 12.20 1,019,308 +0.28(+2.39%)
Oct 30, 2007 11.71 12.07 11.71 11.92 653,378 +0.09(+0.76%)
Oct 29, 2007 11.78 11.89 11.69 11.83 578,497 +0.10(+0.90%)
Oct 26, 2007 11.10 11.87 11.07 11.72 1,373,933 +0.72(+6.54%)
Oct 25, 2007 11.25 11.25 10.96 11.00 304,842 -0.23(-2.07%)
Oct 24, 2007 11.08 11.25 10.96 11.23 579,920 +0.05(+0.47%)
Oct 23, 2007 11.12 11.34 10.95 11.18 386,273 +0.13(+1.22%)
Oct 22, 2007 10.97 11.11 10.72 11.05 409,098 +0.11(+0.96%)
Oct 19, 2007 11.41 11.41 10.87 10.94 489,687 -0.46(-4.08%)
Oct 18, 2007 11.39 11.50 11.23 11.41 402,867 -0.01(-0.07%)
Oct 17, 2007 11.52 11.56 11.26 11.41 342,681 +0.05(+0.46%)
Oct 16, 2007 11.23 11.48 11.23 11.36 332,730 +0.08(+0.73%)
Oct 15, 2007 11.51 11.51 11.10 11.28 493,201 -0.17(-1.51%)
Oct 12, 2007 11.35 11.62 11.35 11.45 167,369 +0.10(+0.93%)
Oct 11, 2007 11.47 11.62 11.26 11.35 365,080 -0.03(-0.26%)
Oct 10, 2007 11.41 11.47 11.29 11.38 183,546 -0.04(-0.33%)
Oct 09, 2007 11.36 11.44 11.23 11.41 174,380 +0.06(+0.53%)
Oct 08, 2007 11.41 11.42 11.17 11.35 727,076 -0.04(-0.33%)
Oct 05, 2007 11.32 11.47 11.27 11.39 250,695 +0.17(+1.54%)
Oct 04, 2007 10.96 11.28 10.77 11.22 257,624 +0.25(+2.33%)
Oct 03, 2007 11.07 11.22 10.85 10.96 237,476 -0.18(-1.62%)
Oct 02, 2007 10.95 11.18 10.95 11.14 263,608 +0.22(+2.06%)
Oct 01, 2007 10.85 10.96 10.78 10.92 338,837 +0.08(+0.76%)
Sep 28, 2007 11.03 11.05 10.80 10.84 396,135 -0.22(-1.97%)
Sep 27, 2007 10.96 11.06 10.81 11.05 361,040 +0.14(+1.31%)
Sep 26, 2007 10.96 10.99 10.65 10.91 359,975 -0.07(-0.68%)
Sep 25, 2007 10.66 11.02 10.66 10.99 414,454 +0.25(+2.38%)
Sep 24, 2007 11.27 11.35 10.65 10.73 625,248 -0.52(-4.60%)
Sep 21, 2007 10.73 11.38 10.63 11.25 1,415,461 +0.61(+5.78%)
Sep 20, 2007 10.80 10.87 10.60 10.63 235,571 -0.18(-1.66%)
Sep 19, 2007 10.62 10.89 10.58 10.81 354,597 +0.28(+2.71%)
Sep 18, 2007 10.21 10.56 10.14 10.53 364,376 +0.35(+3.46%)
Sep 17, 2007 10.19 10.24 10.02 10.18 661,793 -0.04(-0.37%)
Sep 14, 2007 9.937 10.21 9.929 10.21 301,678 +0.12(+1.19%)
Sep 13, 2007 10.09 10.21 9.869 10.09 285,878 +0.05(+0.52%)
Sep 12, 2007 9.892 10.08 9.877 10.04 404,766 +0.09(+0.90%)
Sep 11, 2007 10.04 10.05 9.862 9.952 290,072 -0.04(-0.45%)
Sep 10, 2007 10.00 10.09 9.832 9.997 201,478 +0.04(+0.38%)
Sep 07, 2007 10.01 10.06 9.869 9.959 582,016 -0.11(-1.12%)
Sep 06, 2007 10.23 10.38 10.02 10.07 361,253 -0.13(-1.32%)
Sep 05, 2007 10.14 10.25 9.944 10.21 609,984 -0.02(-0.15%)
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.