Indicators

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.270	6.307	6.142	6.262	463,060	+0.08(+1.21%)
Jan 29, 2009	6.307	6.345	6.157	6.187	304,010	-0.16(-2.60%)
Jan 28, 2009	6.487	6.487	6.300	6.352	315,602	-0.07(-1.05%)
Jan 27, 2009	6.375	6.596	6.314	6.419	459,630	+0.04(+0.71%)
Jan 26, 2009	6.359	6.532	6.277	6.375	423,604	+0.01(+0.12%)
Jan 23, 2009	6.397	6.442	6.262	6.367	545,547	-0.07(-1.16%)
Jan 22, 2009	6.637	6.772	6.427	6.442	427,355	-0.31(-4.56%)
Jan 21, 2009	6.727	6.802	6.599	6.749	472,123	+0.13(+2.04%)
Jan 20, 2009	6.847	7.072	6.614	6.614	709,956	-0.29(-4.23%)
Jan 16, 2009	7.387	7.387	6.854	6.907	611,738	-0.45(-6.12%)
Jan 15, 2009	6.839	7.364	6.749	7.357	819,127	+0.55(+8.16%)
Jan 14, 2009	6.809	6.974	6.757	6.802	670,431	-0.11(-1.63%)
Jan 13, 2009	6.772	6.929	6.682	6.914	791,762	+0.16(+2.33%)
Jan 12, 2009	6.727	6.779	6.652	6.757	510,732	+0.00(+0.00%)
Jan 09, 2009	6.809	6.952	6.607	6.757	464,766	-0.07(-1.10%)
Jan 08, 2009	6.659	6.832	6.569	6.832	370,029	+0.18(+2.71%)
Jan 07, 2009	6.607	6.727	6.569	6.652	505,701	-0.09(-1.33%)
Jan 06, 2009	6.937	7.004	6.689	6.742	342,959	-0.13(-1.86%)
Jan 05, 2009	7.004	7.079	6.759	6.869	347,743	-0.13(-1.93%)

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.