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 (%)
Aug 31, 2012 2.017 2.017 1.979 2.007 192,477 -0.01(-0.46%)
Aug 30, 2012 1.998 2.017 1.970 2.017 249,520 +0.02(+0.93%)
Aug 29, 2012 2.017 2.026 1.989 1.998 171,436 -0.01(-0.46%)
Aug 27, 2012 2.007 2.017 1.998 2.007 149,481 -0.02(-0.92%)
Aug 24, 2012 1.989 2.036 1.989 2.026 193,165 +0.02(+0.93%)
Aug 23, 2012 1.989 2.045 1.989 2.007 245,872 +0.00(+0.00%)
Aug 22, 2012 2.026 2.026 1.989 2.007 201,505 -0.02(-0.92%)
Aug 21, 2012 1.989 2.026 1.989 2.026 348,890 +0.02(+0.93%)
Aug 20, 2012 1.989 2.026 1.979 2.007 277,158 +0.03(+1.42%)
Aug 17, 2012 1.979 2.007 1.970 1.979 199,035 +0.00(+0.00%)
Aug 16, 2012 1.989 2.007 1.970 1.979 200,658 +0.00(+0.00%)
Aug 15, 2012 2.007 2.026 1.970 1.979 335,841 -0.05(-2.30%)
Aug 14, 2012 2.026 2.036 2.007 2.026 167,197 +0.01(+0.46%)
Aug 13, 2012 2.017 2.026 1.989 2.017 216,349 +0.01(+0.47%)
Aug 10, 2012 1.998 2.026 1.979 2.007 287,681 -0.01(-0.46%)
Aug 09, 2012 2.026 2.054 1.998 2.017 328,570 -0.01(-0.46%)
Aug 08, 2012 1.970 2.054 1.970 2.026 321,458 +0.06(+2.84%)
Aug 07, 2012 2.054 2.054 1.961 1.970 799,100 -0.07(-3.65%)
Aug 06, 2012 2.054 2.092 2.017 2.045 540,610 +0.00(+0.00%)
Aug 03, 2012 2.045 2.054 2.017 2.045 598,831 +0.07(+3.30%)
Aug 02, 2012 1.979 2.017 1.970 1.979 309,504 +0.00(+0.00%)
Aug 01, 2012 1.979 2.033 1.970 1.979 210,501 +0.01(+0.47%)
Jul 31, 2012 2.054 2.092 1.970 1.970 357,430 -0.07(-3.65%)
Jul 30, 2012 2.045 2.064 2.007 2.045 155,967 +0.01(+0.46%)
Jul 27, 2012 1.979 2.036 1.970 2.036 220,326 +0.06(+2.83%)
Jul 26, 2012 2.073 2.073 1.970 1.979 388,578 -0.06(-2.75%)
Jul 25, 2012 2.017 2.059 2.007 2.036 250,822 +0.02(+0.93%)
Jul 24, 2012 2.036 2.045 1.998 2.017 351,034 -0.04(-1.82%)
Jul 23, 2012 2.092 2.110 1.984 2.054 330,353 -0.07(-3.51%)
Jul 20, 2012 2.101 2.138 2.092 2.129 303,084 +0.02(+0.89%)
Jul 19, 2012 2.176 2.204 2.110 2.110 358,277 -0.04(-1.74%)
Jul 18, 2012 2.157 2.185 2.148 2.148 186,070 -0.01(-0.43%)
Jul 17, 2012 2.120 2.176 2.120 2.157 311,714 +0.02(+0.87%)
Jul 16, 2012 2.166 2.166 2.138 2.138 190,268 -0.01(-0.43%)
Jul 13, 2012 2.185 2.230 2.148 2.148 611,883 +0.00(+0.00%)
Jul 12, 2012 2.166 2.213 2.148 2.148 309,984 -0.03(-1.29%)
Jul 11, 2012 2.185 2.278 2.138 2.176 535,034 +0.00(+0.00%)
Jul 10, 2012 2.110 2.194 2.101 2.176 330,871 +0.07(+3.10%)
Jul 09, 2012 2.092 2.194 2.073 2.110 243,757 +0.00(+0.00%)
Jul 06, 2012 2.194 2.213 2.064 2.110 463,143 -0.09(-4.24%)
Jul 05, 2012 2.194 2.260 2.129 2.204 385,710 +0.03(+1.29%)
Jul 03, 2012 2.241 2.297 2.129 2.176 398,897 -0.08(-3.72%)
Jul 02, 2012 2.017 2.260 1.952 2.260 1,690,888 +0.30(+15.24%)
Jun 29, 2012 1.979 1.979 1.886 1.961 211,061 +0.02(+0.96%)
Jun 28, 2012 1.905 1.961 1.905 1.942 187,028 +0.06(+2.97%)
Jun 27, 2012 1.942 1.961 1.877 1.886 313,819 -0.01(-0.74%)
Jun 26, 2012 2.005 2.060 1.841 1.900 1,198,065 -0.10(-4.79%)
Jun 25, 2012 1.823 2.324 1.804 1.996 3,747,702 +0.19(+10.61%)
Jun 22, 2012 1.950 1.964 1.795 1.804 8,645,142 -0.11(-5.71%)
Jun 21, 2012 2.069 2.133 1.914 1.914 861,700 -0.15(-7.08%)
Jun 20, 2012 1.923 2.082 1.909 2.060 528,706 +0.15(+7.62%)
Jun 19, 2012 1.886 1.914 1.868 1.914 464,993 +0.05(+2.94%)
Jun 18, 2012 1.795 1.868 1.795 1.859 719,821 +0.06(+3.55%)
Jun 15, 2012 1.941 1.950 1.795 1.795 2,693,919 -0.15(-7.94%)
Jun 14, 2012 1.941 1.978 1.832 1.950 451,005 +0.00(+0.00%)
Jun 13, 2012 1.959 1.978 1.950 1.950 271,101 -0.04(-1.83%)
Jun 12, 2012 1.914 1.987 1.868 1.987 370,894 +0.08(+4.31%)
Jun 11, 2012 1.950 1.978 1.905 1.905 338,727 -0.04(-1.88%)
Jun 08, 2012 2.005 2.014 1.914 1.941 337,048 -0.07(-3.62%)
Jun 07, 2012 2.078 2.078 2.005 2.014 276,585 -0.05(-2.21%)
Jun 06, 2012 1.996 2.087 1.914 2.060 989,579 +0.15(+7.88%)
Jun 05, 2012 1.868 2.041 1.795 1.909 935,826 +0.20(+11.44%)
Jun 04, 2012 1.759 1.777 1.686 1.713 372,482 -0.04(-2.08%)
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.