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 (%)
Apr 30, 2010 6.441 6.656 6.418 6.587 2,381,069 +0.25(+3.88%)
Apr 29, 2010 6.449 6.449 6.325 6.341 480,474 -0.08(-1.20%)
Apr 28, 2010 6.349 6.441 6.325 6.418 634,032 +0.09(+1.46%)
Apr 27, 2010 6.410 6.410 6.318 6.325 685,093 -0.08(-1.32%)
Apr 26, 2010 6.418 6.449 6.372 6.410 601,003 +0.03(+0.48%)
Apr 23, 2010 6.333 6.387 6.318 6.379 579,763 +0.06(+0.97%)
Apr 22, 2010 6.125 6.341 6.125 6.318 883,138 +0.12(+1.99%)
Apr 21, 2010 6.248 6.256 6.156 6.195 636,002 -0.02(-0.25%)
Apr 20, 2010 6.172 6.233 6.125 6.210 638,248 +0.05(+0.88%)
Apr 19, 2010 6.133 6.202 6.095 6.156 376,333 +0.01(+0.13%)
Apr 16, 2010 6.287 6.302 6.141 6.148 875,524 -0.13(-2.08%)
Apr 15, 2010 6.302 6.341 6.256 6.279 479,254 -0.02(-0.37%)
Apr 14, 2010 6.287 6.349 6.272 6.302 199,589 +0.02(+0.37%)
Apr 13, 2010 6.256 6.279 6.233 6.279 228,849 +0.03(+0.49%)
Apr 12, 2010 6.248 6.272 6.202 6.248 332,470 +0.02(+0.25%)
Apr 09, 2010 6.248 6.279 6.218 6.233 312,913 +0.01(+0.12%)
Apr 08, 2010 6.156 6.233 6.141 6.225 326,700 +0.06(+1.00%)
Apr 07, 2010 6.187 6.233 6.156 6.164 297,677 -0.06(-0.99%)
Apr 06, 2010 6.125 6.241 6.095 6.225 488,505 +0.09(+1.51%)
Apr 05, 2010 6.210 6.256 6.095 6.133 1,015,266 -0.08(-1.24%)
Apr 01, 2010 6.241 6.210 6.210 6.210 422,990 -0.04(-0.62%)
Mar 31, 2010 6.164 6.333 6.156 6.248 538,929 +0.00(+0.00%)
Mar 30, 2010 6.325 6.349 6.225 6.248 595,543 -0.05(-0.85%)
Mar 29, 2010 6.333 6.433 6.222 6.302 507,444 -0.03(-0.55%)
Mar 26, 2010 6.375 6.427 6.322 6.337 767,036 +0.01(+0.12%)
Mar 25, 2010 6.389 6.420 6.322 6.330 498,017 -0.02(-0.35%)
Mar 24, 2010 6.442 6.442 6.345 6.352 642,992 -0.09(-1.40%)
Mar 23, 2010 6.442 6.502 6.375 6.442 665,768 +0.04(+0.59%)
Mar 22, 2010 6.217 6.449 6.187 6.404 792,191 +0.13(+2.03%)
Mar 19, 2010 6.449 6.449 6.255 6.277 961,551 -0.17(-2.67%)
Mar 18, 2010 6.345 6.464 6.337 6.449 657,823 +0.08(+1.30%)
Mar 17, 2010 6.449 6.517 6.345 6.367 689,190 -0.06(-0.93%)
Mar 16, 2010 6.404 6.434 6.345 6.427 532,219 +0.03(+0.47%)
Mar 15, 2010 6.322 6.419 6.210 6.397 876,365 +0.16(+2.52%)
Mar 12, 2010 6.277 6.277 6.202 6.240 329,808 -0.04(-0.72%)
Mar 11, 2010 6.172 6.292 6.112 6.285 517,332 +0.07(+1.21%)
Mar 10, 2010 6.464 6.509 6.146 6.210 1,271,476 -0.27(-4.17%)
Mar 09, 2010 6.142 6.487 6.135 6.479 2,197,148 +0.34(+5.49%)
Mar 08, 2010 5.790 6.168 5.782 6.142 1,978,849 +0.37(+6.50%)
Mar 05, 2010 5.587 5.767 5.565 5.767 1,133,124 +0.18(+3.22%)
Mar 04, 2010 5.580 5.610 5.520 5.587 448,176 +0.04(+0.81%)
Mar 03, 2010 5.460 5.557 5.415 5.542 648,565 +0.10(+1.93%)
Mar 02, 2010 5.400 5.505 5.385 5.437 856,584 +0.03(+0.55%)
Mar 01, 2010 5.482 5.512 5.392 5.407 675,401 -0.04(-0.69%)
Feb 26, 2010 5.482 5.482 5.392 5.445 496,697 -0.02(-0.41%)
Feb 25, 2010 5.497 5.497 5.400 5.467 636,743 -0.06(-1.09%)
Feb 24, 2010 5.565 5.587 5.520 5.527 241,187 -0.01(-0.14%)
Feb 23, 2010 5.557 5.587 5.512 5.535 402,154 -0.01(-0.27%)
Feb 22, 2010 5.565 5.591 5.497 5.550 344,209 -0.01(-0.13%)
Feb 19, 2010 5.580 5.580 5.475 5.557 553,698 -0.04(-0.80%)
Feb 18, 2010 5.460 5.610 5.460 5.602 589,151 +0.12(+2.19%)
Feb 17, 2010 5.355 5.497 5.325 5.482 768,229 +0.16(+3.10%)
Feb 16, 2010 5.182 5.340 5.152 5.317 1,197,605 +0.18(+3.50%)
Feb 12, 2010 5.205 5.137 5.137 5.137 873,135 -0.08(-1.44%)
Feb 11, 2010 5.152 5.220 5.115 5.212 518,083 +0.08(+1.46%)
Feb 10, 2010 5.137 5.220 5.100 5.137 741,814 -0.02(-0.44%)
Feb 09, 2010 5.190 5.235 5.092 5.160 826,045 +0.03(+0.58%)
Feb 08, 2010 5.355 5.377 5.130 5.130 1,366,971 -0.19(-3.66%)
Feb 05, 2010 5.542 5.565 5.250 5.325 1,685,853 -0.19(-3.40%)
Feb 04, 2010 5.835 5.835 5.505 5.512 1,628,728 -0.37(-6.25%)
Feb 03, 2010 5.940 6.060 5.880 5.880 501,579 -0.06(-1.01%)
Feb 02, 2010 6.022 6.037 5.940 5.940 962,419 -0.06(-1.00%)
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.