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 (%)
Feb 26, 2010 7.310 7.310 7.190 7.260 372,494 -0.03(-0.41%)
Feb 25, 2010 7.330 7.330 7.200 7.290 477,520 -0.08(-1.09%)
Feb 24, 2010 7.420 7.450 7.360 7.370 180,876 -0.01(-0.14%)
Feb 23, 2010 7.410 7.450 7.350 7.380 301,592 -0.02(-0.27%)
Feb 22, 2010 7.420 7.455 7.330 7.400 258,137 -0.01(-0.13%)
Feb 19, 2010 7.440 7.440 7.300 7.410 415,241 -0.06(-0.80%)
Feb 18, 2010 7.280 7.480 7.280 7.470 441,829 +0.16(+2.19%)
Feb 17, 2010 7.140 7.330 7.100 7.310 576,127 +0.22(+3.10%)
Feb 16, 2010 6.910 7.120 6.870 7.090 898,133 +0.24(+3.50%)
Feb 12, 2010 6.940 6.850 6.850 6.850 654,800 -0.10(-1.44%)
Feb 11, 2010 6.870 6.960 6.820 6.950 388,532 +0.10(+1.46%)
Feb 10, 2010 6.850 6.960 6.800 6.850 556,317 -0.03(-0.44%)
Feb 09, 2010 6.920 6.980 6.790 6.880 619,485 +0.04(+0.58%)
Feb 08, 2010 7.140 7.170 6.840 6.840 1,025,148 -0.26(-3.66%)
Feb 05, 2010 7.390 7.420 7.000 7.100 1,264,290 -0.25(-3.40%)
Feb 04, 2010 7.780 7.780 7.340 7.350 1,221,450 -0.49(-6.25%)
Feb 03, 2010 7.920 8.080 7.840 7.840 376,155 -0.08(-1.01%)
Feb 02, 2010 8.030 8.050 7.920 7.920 721,758 -0.08(-1.00%)
Feb 01, 2010 8.150 8.230 7.990 8.000 374,453 -0.15(-1.84%)
Jan 29, 2010 8.150 8.170 8.020 8.150 364,088 +0.01(+0.12%)
Jan 28, 2010 8.150 8.170 8.050 8.140 326,449 +0.03(+0.37%)
Jan 27, 2010 7.970 8.150 7.960 8.110 465,495 +0.09(+1.12%)
Jan 26, 2010 8.060 8.110 7.920 8.020 312,871 -0.09(-1.11%)
Jan 25, 2010 7.950 8.130 7.910 8.110 641,048 +0.16(+2.01%)
Jan 22, 2010 8.060 8.090 7.890 7.950 519,514 -0.09(-1.12%)
Jan 21, 2010 8.110 8.170 7.960 8.040 627,471 -0.02(-0.25%)
Jan 20, 2010 8.010 8.090 7.870 8.060 500,483 +0.06(+0.75%)
Jan 19, 2010 7.820 8.000 7.720 8.000 639,265 +0.39(+5.12%)
Jan 15, 2010 8.010 7.610 7.610 7.610 424,000 -0.20(-2.56%)
Jan 14, 2010 7.600 7.840 7.600 7.810 486,417 +0.19(+2.49%)
Jan 13, 2010 7.700 7.728 7.600 7.620 472,163 -0.05(-0.65%)
Jan 12, 2010 7.830 7.830 7.630 7.670 287,682 -0.11(-1.41%)
Jan 11, 2010 7.840 7.890 7.750 7.780 248,032 -0.05(-0.64%)
Jan 08, 2010 7.840 7.860 7.710 7.830 339,869 -0.02(-0.25%)
Jan 07, 2010 7.960 8.000 7.690 7.850 1,159,678 -0.22(-2.73%)
Jan 06, 2010 8.320 8.320 8.070 8.070 459,653 -0.16(-1.94%)
Jan 05, 2010 8.150 8.270 8.080 8.230 407,492 +0.10(+1.23%)
Jan 04, 2010 8.000 8.180 7.980 8.130 395,746 +0.15(+1.88%)
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%)
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.