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 (%)
Jul 30, 2010 7.178 7.312 7.131 7.296 1,167,976 +0.07(+0.98%)
Jul 29, 2010 7.367 7.391 7.091 7.225 551,364 -0.09(-1.29%)
Jul 28, 2010 7.383 7.458 7.296 7.320 607,965 -0.09(-1.28%)
Jul 27, 2010 7.359 7.477 7.281 7.414 638,078 +0.08(+1.07%)
Jul 26, 2010 7.273 7.336 7.186 7.336 494,523 +0.09(+1.20%)
Jul 23, 2010 6.942 7.257 6.934 7.249 918,521 +0.28(+3.95%)
Jul 22, 2010 7.068 7.123 6.950 6.973 946,679 +0.02(+0.34%)
Jul 21, 2010 7.186 7.196 6.942 6.950 345,673 -0.17(-2.33%)
Jul 20, 2010 6.879 7.115 6.855 7.115 489,128 +0.17(+2.50%)
Jul 19, 2010 6.965 6.965 6.796 6.942 416,764 +0.01(+0.11%)
Jul 16, 2010 7.020 7.210 6.926 6.934 426,328 -0.14(-2.00%)
Jul 15, 2010 7.210 7.225 6.989 7.076 416,020 -0.17(-2.29%)
Jul 14, 2010 7.091 7.273 7.052 7.241 685,106 +0.15(+2.11%)
Jul 13, 2010 7.052 7.099 6.973 7.091 532,519 +0.14(+2.04%)
Jul 12, 2010 7.076 7.091 6.934 6.950 451,413 -0.13(-1.78%)
Jul 09, 2010 7.091 7.091 6.989 7.076 291,797 -0.02(-0.33%)
Jul 08, 2010 7.076 7.099 6.957 7.099 514,654 +0.06(+0.78%)
Jul 07, 2010 6.634 7.060 6.627 7.044 686,496 +0.39(+5.92%)
Jul 06, 2010 6.871 6.886 6.627 6.650 384,473 -0.10(-1.52%)
Jul 02, 2010 6.824 6.871 6.713 6.753 281,953 -0.06(-0.81%)
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.