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 (%)
May 30, 2008 12.85 12.94 12.63 12.94 996,181 +0.22(+1.73%)
May 29, 2008 12.85 12.94 12.55 12.72 883,512 -0.16(-1.24%)
May 28, 2008 12.88 12.90 12.59 12.88 1,381,473 +0.67(+5.49%)
May 27, 2008 12.06 12.24 12.06 12.21 527,422 +0.11(+0.91%)
May 26, 2008 12.05 12.17 11.95 12.10 611,131 +0.00(+0.00%)
May 23, 2008 12.05 12.17 11.95 12.10 611,131 +0.04(+0.33%)
May 22, 2008 11.90 12.07 11.82 12.06 560,406 +0.18(+1.52%)
May 21, 2008 11.86 11.99 11.71 11.88 555,357 +0.05(+0.42%)
May 20, 2008 11.97 11.97 11.67 11.83 931,375 +0.01(+0.08%)
May 19, 2008 11.38 11.85 11.32 11.82 937,974 +0.48(+4.23%)
May 16, 2008 11.29 11.37 11.00 11.34 788,903 +0.10(+0.89%)
May 15, 2008 11.09 11.27 10.96 11.24 686,369 +0.19(+1.72%)
May 14, 2008 10.89 11.17 10.88 11.05 448,902 +0.20(+1.84%)
May 13, 2008 11.12 11.19 10.85 10.85 509,425 -0.26(-2.34%)
May 12, 2008 11.12 11.20 10.92 11.11 555,213 +0.00(+0.00%)
May 09, 2008 11.38 11.41 11.02 11.11 555,348 -0.40(-3.48%)
May 08, 2008 11.67 11.72 11.37 11.51 889,395 -0.16(-1.37%)
May 07, 2008 11.56 11.89 11.45 11.67 638,750 +0.14(+1.21%)
May 06, 2008 11.63 11.70 11.30 11.53 539,026 +0.10(+0.87%)
May 05, 2008 11.62 11.73 11.36 11.43 684,986 -0.13(-1.12%)
May 02, 2008 11.81 11.89 11.50 11.56 548,983 -0.09(-0.77%)
May 01, 2008 11.24 11.75 11.20 11.65 639,403 +0.47(+4.20%)
Apr 30, 2008 11.34 11.42 11.17 11.18 350,256 -0.15(-1.32%)
Apr 29, 2008 11.23 11.33 11.10 11.33 353,127 +0.25(+2.26%)
Apr 28, 2008 11.31 11.35 10.99 11.08 515,700 -0.22(-1.95%)
Apr 25, 2008 10.93 11.31 10.82 11.30 405,127 +0.46(+4.24%)
Apr 24, 2008 10.93 10.96 10.64 10.84 550,099 -0.06(-0.55%)
Apr 23, 2008 10.92 11.01 10.80 10.90 394,357 +0.07(+0.65%)
Apr 22, 2008 11.15 11.15 10.78 10.83 422,494 -0.35(-3.13%)
Apr 21, 2008 11.27 11.30 11.05 11.18 404,012 -0.18(-1.58%)
Apr 18, 2008 11.37 11.38 11.21 11.36 279,943 +0.18(+1.61%)
Apr 17, 2008 11.33 11.33 11.15 11.18 310,608 -0.14(-1.24%)
Apr 16, 2008 11.22 11.33 11.13 11.32 511,800 +0.22(+1.98%)
Apr 15, 2008 11.28 11.28 11.03 11.10 541,976 -0.08(-0.72%)
Apr 14, 2008 11.01 11.34 11.01 11.18 530,914 +0.13(+1.18%)
Apr 11, 2008 11.38 11.38 11.02 11.05 833,856 -0.49(-4.25%)
Apr 10, 2008 11.48 11.58 11.40 11.54 432,925 +0.11(+0.96%)
Apr 09, 2008 11.80 11.80 11.33 11.43 798,365 -0.33(-2.81%)
Apr 08, 2008 11.74 11.79 11.63 11.76 747,940 -0.07(-0.59%)
Apr 07, 2008 12.00 12.11 11.81 11.83 733,714 -0.02(-0.17%)
Apr 04, 2008 11.88 11.94 11.72 11.85 1,132,284 +0.00(+0.00%)
Apr 03, 2008 11.60 12.02 11.60 11.85 4,153,797 +0.12(+1.02%)
Apr 02, 2008 12.21 12.24 10.98 11.73 4,499,014 -0.75(-6.01%)
Apr 01, 2008 12.42 12.50 12.20 12.48 227,472 +0.24(+1.96%)
Mar 31, 2008 12.16 12.40 12.05 12.24 283,645 +0.13(+1.07%)
Mar 28, 2008 12.18 12.38 12.04 12.11 284,085 -0.03(-0.25%)
Mar 27, 2008 12.33 12.33 12.02 12.14 185,288 -0.16(-1.30%)
Mar 26, 2008 12.35 12.47 12.13 12.30 281,456 -0.13(-1.05%)
Mar 25, 2008 12.42 12.54 12.33 12.43 331,342 -0.05(-0.40%)
Mar 24, 2008 12.72 12.72 12.13 12.48 503,454 -0.11(-0.87%)
Mar 21, 2008 12.33 12.64 12.11 12.59 982,682 +0.00(+0.00%)
Mar 20, 2008 12.33 12.64 12.11 12.59 984,123 +0.41(+3.37%)
Mar 19, 2008 12.49 12.66 12.18 12.18 361,547 -0.17(-1.38%)
Mar 18, 2008 11.64 12.44 11.61 12.35 735,276 +0.29(+2.40%)
Mar 17, 2008 11.51 12.34 11.51 12.06 339,034 +0.31(+2.64%)
Mar 14, 2008 12.17 12.17 11.42 11.75 384,199 -0.34(-2.81%)
Mar 13, 2008 11.57 12.13 11.52 12.09 358,102 +0.24(+2.03%)
Mar 12, 2008 12.11 12.11 11.80 11.85 441,494 -0.32(-2.63%)
Mar 11, 2008 11.60 12.19 11.60 12.17 365,526 +0.77(+6.75%)
Mar 10, 2008 11.54 11.64 11.40 11.40 273,774 -0.05(-0.44%)
Mar 07, 2008 11.35 11.69 11.35 11.45 339,998 -0.03(-0.26%)
Mar 06, 2008 11.42 11.64 11.35 11.48 327,868 +0.02(+0.17%)
Mar 05, 2008 11.50 11.52 11.25 11.46 245,441 +0.04(+0.35%)
Mar 04, 2008 11.53 11.54 11.08 11.42 554,719 -0.12(-1.04%)
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.