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 (%)
Sep 30, 2009 7.027 7.049 6.862 6.937 434,507 -0.09(-1.28%)
Sep 29, 2009 6.854 7.057 6.824 7.027 426,237 +0.17(+2.52%)
Sep 28, 2009 6.884 6.914 6.779 6.854 494,188 -0.06(-0.87%)
Sep 25, 2009 6.877 7.012 6.854 6.914 621,014 +0.07(+0.99%)
Sep 24, 2009 6.719 6.922 6.704 6.847 1,127,697 +0.20(+3.05%)
Sep 23, 2009 6.389 6.719 6.375 6.644 1,522,384 +0.35(+5.60%)
Sep 22, 2009 6.292 6.427 6.247 6.292 665,895 +0.07(+1.21%)
Sep 21, 2009 6.300 6.419 6.187 6.217 299,620 -0.13(-2.13%)
Sep 18, 2009 6.412 6.502 6.352 6.352 826,831 -0.04(-0.70%)
Sep 17, 2009 6.502 6.599 6.359 6.397 453,779 -0.10(-1.61%)
Sep 16, 2009 6.427 6.509 6.375 6.502 336,442 +0.10(+1.52%)
Sep 15, 2009 6.434 6.435 6.345 6.404 318,413 -0.02(-0.35%)
Sep 14, 2009 6.367 6.427 6.330 6.427 398,062 +0.06(+0.94%)
Sep 11, 2009 6.307 6.412 6.277 6.367 264,440 +0.04(+0.71%)
Sep 10, 2009 6.202 6.337 6.172 6.322 299,575 +0.10(+1.57%)
Sep 09, 2009 6.195 6.300 6.165 6.225 283,127 +0.03(+0.48%)
Sep 08, 2009 6.112 6.202 6.000 6.195 432,158 +0.10(+1.60%)
Sep 04, 2009 5.925 6.097 5.880 6.097 272,222 +0.18(+3.04%)
Sep 03, 2009 5.865 5.925 5.820 5.917 182,722 +0.06(+1.02%)
Sep 02, 2009 5.865 5.910 5.775 5.857 194,089 -0.04(-0.64%)
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.