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 (%)
Apr 30, 2007 16.52 16.81 15.87 15.90 385,228 -0.62(-3.75%)
Apr 27, 2007 15.83 17.15 15.59 16.52 1,124,778 +1.24(+8.12%)
Apr 26, 2007 15.25 15.38 15.13 15.28 191,296 +0.02(+0.13%)
Apr 25, 2007 15.41 15.41 15.22 15.26 215,888 -0.08(-0.52%)
Apr 24, 2007 15.16 15.50 15.14 15.34 220,630 +0.09(+0.59%)
Apr 23, 2007 15.28 15.35 15.23 15.25 293,786 +0.00(+0.00%)
Apr 20, 2007 15.37 15.37 15.10 15.25 173,304 +0.02(+0.13%)
Apr 19, 2007 15.07 15.30 14.88 15.23 241,290 +0.05(+0.33%)
Apr 18, 2007 15.30 15.44 15.17 15.18 227,587 -0.13(-0.85%)
Apr 17, 2007 15.26 15.45 15.19 15.31 209,457 +0.08(+0.53%)
Apr 16, 2007 15.08 15.30 15.00 15.23 199,605 +0.18(+1.20%)
Apr 13, 2007 14.96 15.06 14.83 15.05 420,117 +0.11(+0.74%)
Apr 12, 2007 14.93 14.99 14.78 14.94 107,024 -0.06(-0.40%)
Apr 11, 2007 15.13 15.23 14.87 15.00 201,637 -0.19(-1.25%)
Apr 10, 2007 14.85 15.21 14.83 15.19 138,037 +0.34(+2.29%)
Apr 09, 2007 14.84 15.02 14.75 14.85 157,290 +0.04(+0.27%)
Apr 05, 2007 14.87 14.94 14.77 14.81 178,243 -0.09(-0.60%)
Apr 04, 2007 15.10 15.11 14.81 14.90 340,443 -0.24(-1.59%)
Apr 03, 2007 14.99 15.19 14.82 15.14 230,541 +0.25(+1.68%)
Apr 02, 2007 14.76 14.96 14.76 14.89 145,005 +0.14(+0.95%)
Mar 30, 2007 14.64 14.75 14.48 14.75 276,665 +0.15(+1.03%)
Mar 29, 2007 14.60 14.75 14.41 14.60 305,024 +0.12(+0.83%)
Mar 28, 2007 14.92 14.97 14.44 14.48 532,753 -0.54(-3.60%)
Mar 27, 2007 15.18 15.18 14.90 15.02 196,982 -0.22(-1.44%)
Mar 26, 2007 15.26 15.37 15.01 15.24 150,985 +0.04(+0.26%)
Mar 23, 2007 15.23 15.36 15.16 15.20 233,927 -0.08(-0.52%)
Mar 22, 2007 15.42 15.42 15.12 15.28 383,136 -0.14(-0.91%)
Mar 21, 2007 14.99 15.50 14.89 15.42 441,124 +0.42(+2.80%)
Mar 20, 2007 14.74 15.09 14.69 15.00 317,171 +0.23(+1.56%)
Mar 19, 2007 14.95 14.99 14.74 14.77 483,277 -0.11(-0.74%)
Mar 16, 2007 14.79 14.92 14.69 14.88 496,625 +0.08(+0.54%)
Mar 15, 2007 14.66 14.95 14.55 14.80 206,822 +0.10(+0.68%)
Mar 14, 2007 14.41 14.72 14.18 14.70 442,665 +0.24(+1.66%)
Mar 13, 2007 13.86 14.95 14.14 14.46 750,991 +0.60(+4.33%)
Mar 12, 2007 14.01 14.13 13.84 13.86 427,668 -0.27(-1.91%)
Mar 09, 2007 14.13 14.24 13.98 14.13 253,305 -0.01(-0.07%)
Mar 08, 2007 13.79 14.24 13.79 14.14 594,758 +0.51(+3.74%)
Mar 07, 2007 13.68 13.68 13.42 13.63 385,542 -0.02(-0.15%)
Mar 06, 2007 13.52 13.74 13.40 13.65 648,507 +0.15(+1.11%)
Mar 05, 2007 13.81 13.96 13.41 13.50 487,777 -0.56(-3.98%)
Mar 02, 2007 14.31 14.32 14.02 14.06 280,500 -0.26(-1.82%)
Mar 01, 2007 14.20 14.58 13.48 14.32 457,906 -0.31(-2.12%)
Feb 28, 2007 14.28 14.95 14.11 14.63 607,139 +0.32(+2.24%)
Feb 27, 2007 14.74 14.74 14.30 14.31 613,204 -0.58(-3.90%)
Feb 26, 2007 15.20 15.27 14.49 14.89 1,133,832 -0.31(-2.04%)
Feb 23, 2007 16.20 16.30 15.07 15.20 1,199,207 -1.60(-9.52%)
Feb 22, 2007 16.63 16.80 16.63 16.80 165,038 +0.09(+0.54%)
Feb 21, 2007 16.56 16.77 16.51 16.71 252,266 +0.01(+0.06%)
Feb 20, 2007 16.61 16.75 16.51 16.70 201,334 +0.01(+0.06%)
Feb 16, 2007 16.84 16.84 16.43 16.69 206,933 -0.16(-0.95%)
Feb 15, 2007 16.50 16.85 16.38 16.85 264,661 +0.31(+1.87%)
Feb 14, 2007 16.65 16.72 16.51 16.54 142,405 -0.08(-0.48%)
Feb 13, 2007 16.36 16.62 16.33 16.62 151,883 +0.24(+1.47%)
Feb 12, 2007 16.55 16.60 16.20 16.38 115,704 -0.11(-0.67%)
Feb 09, 2007 16.63 16.72 16.41 16.49 193,614 -0.17(-1.02%)
Feb 08, 2007 16.50 16.67 16.40 16.66 224,013 +0.15(+0.91%)
Feb 07, 2007 16.50 16.64 16.32 16.51 193,561 +0.06(+0.36%)
Feb 06, 2007 16.42 16.51 16.28 16.45 401,547 +0.11(+0.67%)
Feb 05, 2007 16.40 16.43 16.26 16.34 279,032 -0.15(-0.91%)
Feb 02, 2007 16.51 16.54 16.36 16.49 202,898 -0.01(-0.06%)
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.