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 (%)
Jun 29, 2007 11.90 11.92 11.74 11.88 488,031 -0.01(-0.06%)
Jun 28, 2007 11.87 11.97 11.75 11.89 634,647 +0.01(+0.06%)
Jun 27, 2007 11.89 11.92 11.62 11.88 396,445 +0.00(+0.00%)
Jun 26, 2007 11.85 11.92 11.75 11.88 734,979 +0.11(+0.96%)
Jun 25, 2007 11.69 11.84 11.65 11.77 400,228 +0.02(+0.13%)
Jun 22, 2007 11.79 11.92 11.56 11.75 661,432 -0.07(-0.57%)
Jun 21, 2007 11.85 11.92 11.78 11.82 373,182 -0.06(-0.51%)
Jun 20, 2007 11.82 12.00 11.81 11.88 818,464 +0.31(+2.72%)
Jun 19, 2007 11.65 11.68 11.50 11.56 525,774 -0.15(-1.28%)
Jun 18, 2007 11.84 11.84 11.68 11.71 188,148 -0.12(-1.01%)
Jun 15, 2007 11.92 11.92 11.77 11.83 448,435 +0.07(+0.64%)
Jun 14, 2007 11.81 11.92 11.70 11.76 493,772 -0.03(-0.25%)
Jun 13, 2007 11.68 11.86 11.58 11.79 285,889 +0.09(+0.77%)
Jun 12, 2007 11.73 11.91 11.64 11.70 488,438 -0.10(-0.83%)
Jun 11, 2007 11.77 11.88 11.65 11.80 383,396 -0.02(-0.13%)
Jun 08, 2007 11.65 11.86 11.36 11.81 614,355 +0.12(+1.03%)
Jun 07, 2007 11.92 11.92 11.50 11.69 439,150 -0.25(-2.07%)
Jun 06, 2007 11.89 12.00 11.77 11.94 412,248 -0.02(-0.19%)
Jun 05, 2007 11.95 12.00 11.84 11.96 299,705 -0.01(-0.13%)
Jun 04, 2007 12.04 12.07 11.94 11.98 264,615 -0.09(-0.75%)
Jun 01, 2007 11.91 12.16 11.86 12.07 1,355,712 +0.23(+1.96%)
May 31, 2007 11.98 12.05 11.77 11.83 712,868 -0.15(-1.25%)
May 30, 2007 11.86 12.01 11.65 11.98 596,095 +0.02(+0.19%)
May 29, 2007 12.05 12.24 11.92 11.96 452,178 -0.07(-0.56%)
May 25, 2007 11.92 12.07 11.86 12.03 313,423 +0.19(+1.58%)
May 24, 2007 12.26 12.34 11.83 11.84 301,595 -0.49(-3.95%)
May 23, 2007 12.09 12.61 12.09 12.33 695,402 +0.16(+1.29%)
May 22, 2007 11.93 12.25 11.93 12.17 350,155 +0.25(+2.07%)
May 21, 2007 11.80 11.92 11.72 11.92 371,670 +0.15(+1.27%)
May 18, 2007 11.85 11.86 11.58 11.77 286,233 -0.04(-0.38%)
May 17, 2007 11.66 11.85 11.61 11.82 374,449 +0.10(+0.83%)
May 16, 2007 11.72 11.77 11.40 11.72 253,966 +0.06(+0.51%)
May 15, 2007 11.89 12.09 11.64 11.66 346,492 -0.26(-2.14%)
May 14, 2007 12.04 12.04 11.83 11.92 506,990 -0.16(-1.30%)
May 11, 2007 11.77 12.10 11.71 12.07 733,064 +0.37(+3.14%)
May 10, 2007 11.83 11.90 11.59 11.71 373,369 -0.17(-1.45%)
May 09, 2007 11.83 11.92 11.80 11.88 316,212 +0.00(+0.00%)
May 08, 2007 11.98 11.99 11.81 11.88 294,285 -0.16(-1.31%)
May 07, 2007 12.00 12.20 11.97 12.04 394,904 +0.03(+0.25%)
May 04, 2007 12.22 12.23 11.96 12.01 753,720 -0.21(-1.72%)
May 03, 2007 12.51 12.55 12.11 12.22 824,198 -0.29(-2.34%)
May 02, 2007 11.76 12.55 11.75 12.51 662,915 +0.64(+5.37%)
May 01, 2007 11.81 11.99 11.62 11.87 525,541 -0.05(-0.44%)
Apr 30, 2007 12.39 12.61 11.90 11.92 513,677 -0.46(-3.75%)
Apr 27, 2007 11.87 12.86 11.69 12.39 1,499,822 +0.93(+8.11%)
Apr 26, 2007 11.44 11.54 11.35 11.46 255,081 +0.01(+0.13%)
Apr 25, 2007 11.56 11.56 11.41 11.44 287,873 -0.06(-0.52%)
Apr 24, 2007 11.37 11.62 11.35 11.50 294,196 +0.07(+0.59%)
Apr 23, 2007 11.46 11.51 11.42 11.44 391,745 +0.00(+0.00%)
Apr 20, 2007 11.53 11.53 11.32 11.44 231,090 +0.02(+0.13%)
Apr 19, 2007 11.30 11.47 11.16 11.42 321,745 +0.04(+0.33%)
Apr 18, 2007 11.47 11.58 11.38 11.38 303,473 -0.10(-0.85%)
Apr 17, 2007 11.44 11.59 11.39 11.48 279,298 +0.06(+0.53%)
Apr 16, 2007 11.31 11.48 11.25 11.42 266,161 +0.13(+1.20%)
Apr 13, 2007 11.22 11.29 11.12 11.29 560,200 +0.08(+0.74%)
Apr 12, 2007 11.20 11.24 11.08 11.20 142,709 -0.04(-0.40%)
Apr 11, 2007 11.35 11.42 11.15 11.25 268,870 -0.14(-1.25%)
Apr 10, 2007 11.14 11.41 11.12 11.39 184,063 +0.26(+2.29%)
Apr 09, 2007 11.13 11.26 11.06 11.14 209,736 +0.03(+0.27%)
Apr 05, 2007 11.15 11.20 11.08 11.11 237,676 -0.07(-0.60%)
Apr 04, 2007 11.32 11.33 11.11 11.17 453,959 -0.18(-1.59%)
Apr 03, 2007 11.24 11.39 11.11 11.35 307,412 +0.19(+1.68%)
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.