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 (%)
Apr 29, 2011	8.203	8.270	7.986	8.086	773,144	-0.06(-0.72%)
Apr 28, 2011	8.086	8.220	8.086	8.145	504,785	+0.06(+0.72%)
Apr 27, 2011	8.446	8.446	8.086	8.086	1,278,528	-0.37(-4.35%)
Apr 26, 2011	8.379	8.462	8.329	8.454	726,649	+0.10(+1.15%)
Apr 25, 2011	8.437	8.496	8.329	8.358	360,837	-0.07(-0.84%)
Apr 21, 2011	8.521	8.521	8.379	8.429	177,750	-0.01(-0.15%)
Apr 20, 2011	8.487	8.504	8.370	8.441	314,337	+0.09(+1.05%)
Apr 19, 2011	8.404	8.427	8.329	8.354	418,763	+0.00(+0.00%)
Apr 18, 2011	8.546	8.579	8.237	8.354	603,649	-0.25(-2.92%)
Apr 15, 2011	8.529	8.646	8.513	8.605	389,530	+0.04(+0.49%)
Apr 14, 2011	8.613	8.661	8.546	8.563	271,601	-0.06(-0.68%)
Apr 13, 2011	8.538	8.630	8.504	8.621	698,749	+0.13(+1.48%)
Apr 12, 2011	8.671	8.688	8.496	8.496	447,064	-0.19(-2.21%)
Apr 11, 2011	8.713	8.713	8.671	8.688	310,550	-0.02(-0.19%)
Apr 08, 2011	8.814	8.814	8.697	8.705	177,833	-0.04(-0.48%)
Apr 07, 2011	8.855	8.872	8.713	8.747	288,735	-0.12(-1.32%)
Apr 06, 2011	8.747	8.872	8.713	8.864	413,285	+0.15(+1.73%)
Apr 05, 2011	8.755	8.822	8.697	8.713	431,764	-0.09(-1.04%)
Apr 04, 2011	8.738	8.822	8.697	8.805	300,208	+0.05(+0.57%)

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.