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 (%)
Oct 31, 2011 6.975 7.120 6.900 7.070 691,399 +0.07(+1.00%)
Oct 28, 2011 6.590 7.010 6.500 7.000 1,175,676 +0.41(+6.22%)
Oct 27, 2011 6.500 6.690 6.410 6.590 1,097,692 +0.27(+4.27%)
Oct 26, 2011 6.260 6.350 6.080 6.320 720,823 +0.14(+2.27%)
Oct 25, 2011 6.200 6.260 6.160 6.180 479,328 -0.08(-1.28%)
Oct 24, 2011 6.250 6.380 6.150 6.260 1,087,118 -0.03(-0.48%)
Oct 21, 2011 6.470 6.500 6.210 6.290 781,765 -0.06(-0.94%)
Oct 20, 2011 6.610 6.610 6.340 6.350 465,973 -0.12(-1.85%)
Oct 19, 2011 6.590 6.640 6.440 6.470 434,530 +0.04(+0.62%)
Oct 18, 2011 6.350 6.460 6.250 6.430 451,707 +0.12(+1.90%)
Oct 17, 2011 6.280 6.360 6.250 6.310 403,225 -0.04(-0.63%)
Oct 14, 2011 6.600 6.670 6.330 6.350 631,332 -0.16(-2.46%)
Oct 13, 2011 6.400 6.510 6.320 6.510 281,917 +0.06(+0.93%)
Oct 12, 2011 6.330 6.450 6.270 6.450 477,219 +0.19(+3.04%)
Oct 11, 2011 6.240 6.260 6.200 6.260 500,694 +0.04(+0.56%)
Oct 10, 2011 6.130 6.240 6.090 6.225 409,522 +0.15(+2.55%)
Oct 07, 2011 6.380 6.420 6.050 6.070 524,423 -0.32(-5.01%)
Oct 06, 2011 6.480 6.520 6.230 6.390 577,236 -0.09(-1.39%)
Oct 05, 2011 6.100 6.490 6.080 6.480 902,885 +0.41(+6.75%)
Oct 04, 2011 5.820 6.080 5.590 6.070 1,113,581 +0.16(+2.71%)
Oct 03, 2011 6.520 6.540 5.910 5.910 1,186,721 -0.64(-9.77%)
Sep 30, 2011 6.630 6.810 6.530 6.550 582,310 -0.19(-2.82%)
Sep 29, 2011 6.940 7.000 6.650 6.740 589,423 -0.09(-1.32%)
Sep 28, 2011 6.970 7.200 6.810 6.830 551,514 -0.35(-4.87%)
Sep 27, 2011 7.240 7.300 7.150 7.180 861,270 -0.02(-0.28%)
Sep 26, 2011 7.390 7.460 7.150 7.200 818,108 -0.12(-1.64%)
Sep 23, 2011 7.150 7.340 7.150 7.320 531,230 +0.17(+2.38%)
Sep 22, 2011 7.110 7.280 7.080 7.150 854,424 -0.05(-0.69%)
Sep 21, 2011 7.270 7.350 7.170 7.200 678,922 +0.09(+1.27%)
Sep 20, 2011 7.080 7.257 7.060 7.110 490,165 +0.05(+0.71%)
Sep 19, 2011 7.100 7.150 6.900 7.060 733,275 -0.01(-0.14%)
Sep 16, 2011 7.150 7.210 7.060 7.070 1,050,346 +0.02(+0.28%)
Sep 15, 2011 7.510 7.520 7.020 7.050 1,085,070 -0.45(-6.00%)
Sep 14, 2011 7.400 7.540 7.270 7.500 379,793 +0.14(+1.90%)
Sep 13, 2011 7.200 7.380 7.100 7.360 551,531 +0.23(+3.23%)
Sep 12, 2011 7.110 7.260 7.050 7.130 526,816 -0.07(-0.97%)
Sep 09, 2011 7.290 7.330 7.100 7.200 606,248 -0.13(-1.77%)
Sep 08, 2011 7.410 7.540 7.330 7.330 354,114 -0.12(-1.61%)
Sep 07, 2011 7.300 7.460 7.240 7.450 543,501 +0.25(+3.47%)
Sep 06, 2011 7.170 7.310 7.150 7.200 571,512 -0.11(-1.50%)
Sep 02, 2011 7.450 7.540 7.310 7.310 678,483 -0.25(-3.31%)
Sep 01, 2011 7.610 7.760 7.475 7.560 799,728 -0.04(-0.53%)
Aug 31, 2011 7.400 7.600 7.400 7.600 1,018,874 +0.22(+2.98%)
Aug 30, 2011 7.300 7.480 7.200 7.380 652,485 +0.08(+1.10%)
Aug 29, 2011 7.210 7.310 7.080 7.300 832,614 +0.13(+1.81%)
Aug 26, 2011 7.100 7.300 7.070 7.170 409,191 +0.06(+0.84%)
Aug 25, 2011 7.390 7.490 7.100 7.110 520,756 -0.22(-3.00%)
Aug 24, 2011 7.370 7.410 7.170 7.330 472,138 -0.02(-0.27%)
Aug 23, 2011 7.100 7.350 7.100 7.350 602,695 +0.27(+3.81%)
Aug 22, 2011 7.200 7.210 7.050 7.080 511,589 +0.04(+0.57%)
Aug 19, 2011 7.000 7.190 7.000 7.040 576,956 -0.03(-0.42%)
Aug 18, 2011 7.150 7.210 7.010 7.070 934,245 -0.18(-2.48%)
Aug 17, 2011 7.250 7.292 7.120 7.250 650,936 +0.12(+1.68%)
Aug 16, 2011 7.490 7.490 7.130 7.130 924,766 -0.37(-4.93%)
Aug 15, 2011 7.200 7.520 7.200 7.500 835,837 +0.37(+5.19%)
Aug 12, 2011 7.100 7.200 7.000 7.130 901,583 +0.11(+1.57%)
Aug 11, 2011 7.270 7.370 6.980 7.020 1,753,071 -0.05(-0.64%)
Aug 10, 2011 7.000 7.290 6.867 7.065 1,578,668 +0.24(+3.44%)
Aug 09, 2011 6.680 6.840 6.330 6.830 1,935,309 +0.25(+3.80%)
Aug 08, 2011 6.900 6.970 6.580 6.580 1,974,999 -0.52(-7.32%)
Aug 05, 2011 7.360 7.570 7.090 7.100 1,385,651 -0.18(-2.47%)
Aug 04, 2011 7.630 7.630 7.250 7.280 1,327,969 -0.37(-4.84%)
Aug 03, 2011 7.720 7.750 7.550 7.650 752,631 -0.02(-0.26%)
Aug 02, 2011 7.700 7.780 7.575 7.670 1,303,984 +0.05(+0.66%)
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.