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 (%)
Dec 31, 2009 7.950 7.980 7.980 7.980 269,300 +0.06(+0.76%)
Dec 30, 2009 8.150 8.150 7.560 7.920 803,404 -0.25(-3.06%)
Dec 29, 2009 8.740 8.740 8.130 8.170 718,853 -0.67(-7.58%)
Dec 28, 2009 8.760 8.930 8.614 8.840 691,463 +0.14(+1.61%)
Dec 24, 2009 8.530 8.700 8.530 8.700 332,902 +0.22(+2.59%)
Dec 23, 2009 8.270 8.510 8.270 8.480 469,064 +0.22(+2.66%)
Dec 22, 2009 8.110 8.290 8.100 8.260 346,904 +0.14(+1.72%)
Dec 21, 2009 8.100 8.240 8.010 8.120 395,252 +0.07(+0.87%)
Dec 18, 2009 8.060 8.100 7.930 8.050 647,249 +0.06(+0.75%)
Dec 17, 2009 8.000 8.160 7.890 7.990 389,045 -0.02(-0.25%)
Dec 16, 2009 8.180 8.200 8.010 8.010 415,920 -0.09(-1.11%)
Dec 15, 2009 8.090 8.190 8.020 8.100 417,650 +0.03(+0.37%)
Dec 14, 2009 8.050 8.120 7.960 8.070 367,497 +0.02(+0.25%)
Dec 11, 2009 7.980 8.050 7.950 8.050 308,774 +0.10(+1.26%)
Dec 10, 2009 8.170 8.170 7.910 7.950 356,528 -0.17(-2.09%)
Dec 09, 2009 8.150 8.200 8.010 8.120 450,737 +0.00(+0.00%)
Dec 08, 2009 8.020 8.200 8.020 8.120 289,740 +0.07(+0.87%)
Dec 07, 2009 8.000 8.190 7.950 8.050 503,777 +0.07(+0.88%)
Dec 04, 2009 8.050 8.150 7.870 7.980 412,984 +0.09(+1.14%)
Dec 03, 2009 7.900 8.050 7.880 7.890 571,482 +0.04(+0.51%)
Dec 02, 2009 7.570 7.860 7.560 7.850 573,229 +0.26(+3.43%)
Dec 01, 2009 7.400 7.630 7.330 7.590 655,643 +0.28(+3.83%)
Nov 30, 2009 7.190 7.320 7.100 7.310 431,383 +0.12(+1.67%)
Nov 27, 2009 7.110 7.330 7.070 7.190 229,459 -0.15(-2.04%)
Nov 25, 2009 7.500 7.610 7.280 7.340 450,334 -0.11(-1.48%)
Nov 24, 2009 7.000 7.510 6.990 7.450 1,059,234 +0.49(+7.04%)
Nov 23, 2009 6.890 6.970 6.860 6.960 412,735 +0.18(+2.65%)
Nov 20, 2009 6.720 6.900 6.710 6.780 370,650 +0.04(+0.59%)
Nov 19, 2009 6.700 6.750 6.550 6.740 716,941 +0.06(+0.90%)
Nov 18, 2009 6.640 6.710 6.610 6.680 409,663 +0.06(+0.91%)
Nov 17, 2009 6.680 6.708 6.600 6.620 345,427 -0.03(-0.45%)
Nov 16, 2009 6.610 6.760 6.600 6.650 498,448 +0.05(+0.76%)
Nov 13, 2009 6.670 6.740 6.530 6.600 344,977 -0.04(-0.60%)
Nov 12, 2009 6.750 6.784 6.600 6.640 528,139 -0.14(-2.06%)
Nov 11, 2009 6.930 6.960 6.710 6.780 770,000 -0.06(-0.88%)
Nov 10, 2009 7.100 7.150 6.810 6.840 827,376 -0.31(-4.34%)
Nov 09, 2009 6.980 7.150 6.665 7.150 1,370,254 +0.17(+2.44%)
Nov 06, 2009 7.480 7.490 6.920 6.980 1,091,891 -0.73(-9.47%)
Nov 05, 2009 7.560 7.740 7.490 7.710 386,235 +0.22(+2.94%)
Nov 04, 2009 7.650 7.680 7.480 7.490 323,749 -0.12(-1.58%)
Nov 03, 2009 7.590 7.640 7.490 7.610 405,752 -0.05(-0.65%)
Nov 02, 2009 7.850 7.890 7.530 7.660 520,012 -0.12(-1.54%)
Oct 30, 2009 7.940 7.970 7.700 7.780 482,736 -0.18(-2.26%)
Oct 29, 2009 7.940 8.080 7.900 7.960 376,514 +0.11(+1.40%)
Oct 28, 2009 8.030 8.140 7.800 7.850 424,593 -0.21(-2.61%)
Oct 27, 2009 8.100 8.204 8.040 8.060 285,997 -0.03(-0.37%)
Oct 26, 2009 8.370 8.400 8.060 8.090 341,255 -0.25(-3.00%)
Oct 23, 2009 8.420 8.630 8.310 8.340 307,563 -0.27(-3.14%)
Oct 22, 2009 8.400 8.650 8.380 8.610 382,591 +0.19(+2.26%)
Oct 21, 2009 8.500 8.640 8.390 8.420 376,865 -0.03(-0.36%)
Oct 20, 2009 8.530 8.570 8.420 8.450 336,353 -0.10(-1.17%)
Oct 19, 2009 8.550 8.580 8.500 8.550 281,336 +0.05(+0.59%)
Oct 16, 2009 8.570 8.650 8.440 8.500 292,771 -0.09(-1.05%)
Oct 15, 2009 8.620 8.620 8.380 8.590 396,663 -0.04(-0.46%)
Oct 14, 2009 8.720 8.750 8.520 8.630 331,180 +0.03(+0.35%)
Oct 13, 2009 8.640 8.707 8.530 8.600 179,449 -0.06(-0.69%)
Oct 12, 2009 8.760 8.820 8.620 8.660 351,955 -0.08(-0.92%)
Oct 09, 2009 8.790 8.838 8.630 8.740 236,535 -0.03(-0.34%)
Oct 08, 2009 8.810 8.880 8.650 8.770 383,245 +0.04(+0.46%)
Oct 07, 2009 8.810 8.920 8.650 8.730 279,697 -0.07(-0.80%)
Oct 06, 2009 8.850 8.930 8.750 8.800 291,477 -0.03(-0.34%)
Oct 05, 2009 8.730 8.880 8.700 8.830 327,491 +0.16(+1.85%)
Oct 02, 2009 8.750 8.785 8.630 8.670 340,385 -0.13(-1.48%)
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.