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 (%)
May 29, 2009	4.965	5.077	4.949	5.077	474,981	+0.11(+2.27%)
May 28, 2009	5.032	5.055	4.912	4.965	312,546	-0.02(-0.45%)
May 27, 2009	4.942	5.055	4.942	4.987	303,719	-0.01(-0.15%)
May 26, 2009	4.800	5.032	4.695	4.995	423,493	+0.13(+2.62%)
May 22, 2009	4.980	5.025	4.822	4.867	520,411	-0.07(-1.37%)
May 21, 2009	4.995	5.257	4.852	4.935	363,180	-0.10(-2.08%)
May 20, 2009	5.017	5.107	4.957	5.040	772,544	+0.04(+0.90%)
May 19, 2009	5.100	5.145	4.972	4.995	312,084	-0.16(-3.20%)
May 18, 2009	5.160	5.167	4.942	5.160	356,550	+0.07(+1.47%)
May 15, 2009	5.167	5.212	5.032	5.085	604,429	-0.05(-1.02%)
May 14, 2009	5.107	5.231	4.980	5.137	397,060	+0.07(+1.33%)
May 13, 2009	4.927	5.122	4.927	5.070	362,381	+0.02(+0.30%)
May 12, 2009	4.882	5.250	4.882	5.055	330,124	-0.06(-1.17%)
May 11, 2009	5.272	5.287	5.010	5.115	416,199	-0.22(-4.21%)
May 08, 2009	5.235	5.355	5.167	5.340	544,836	+0.16(+3.19%)
May 07, 2009	5.302	5.310	5.085	5.175	480,840	-0.07(-1.29%)
May 06, 2009	5.167	5.250	5.122	5.242	573,794	+0.17(+3.40%)
May 05, 2009	4.950	5.092	4.860	5.070	456,484	+0.07(+1.50%)
May 04, 2009	5.040	5.145	4.875	4.995	460,535	+0.01(+0.30%)

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.