Alaska Commun Sys (NQ: ALSK )

3.310 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.550 2.620 2.500 2.560 427,113 +0.00(+0.00%)
Apr 27, 2012 2.560 2.570 2.500 2.560 468,533 +0.01(+0.39%)
Apr 26, 2012 2.480 2.550 2.460 2.550 322,887 +0.06(+2.41%)
Apr 25, 2012 2.520 2.520 2.460 2.490 308,016 -0.01(-0.40%)
Apr 24, 2012 2.470 2.510 2.470 2.500 184,207 +0.03(+1.21%)
Apr 23, 2012 2.550 2.550 2.450 2.470 405,924 -0.10(-3.89%)
Apr 20, 2012 2.600 2.660 2.550 2.570 581,686 +0.02(+0.78%)
Apr 19, 2012 2.530 2.620 2.520 2.550 596,272 +0.03(+1.19%)
Apr 18, 2012 2.560 2.560 2.490 2.520 371,304 +0.02(+0.80%)
Apr 17, 2012 2.460 2.590 2.440 2.500 504,409 +0.03(+1.21%)
Apr 16, 2012 2.560 2.580 2.460 2.470 491,324 -0.09(-3.52%)
Apr 13, 2012 2.600 2.620 2.560 2.560 381,458 -0.04(-1.54%)
Apr 12, 2012 2.600 2.620 2.590 2.600 398,094 +0.00(+0.00%)
Apr 11, 2012 2.600 2.670 2.590 2.600 474,976 +0.01(+0.39%)
Apr 10, 2012 2.700 2.710 2.590 2.590 635,470 -0.09(-3.36%)
Apr 09, 2012 2.750 2.790 2.670 2.680 705,293 -0.12(-4.29%)
Apr 05, 2012 2.850 2.860 2.770 2.800 605,928 -0.05(-1.75%)
Apr 04, 2012 2.930 2.980 2.850 2.850 743,240 -0.10(-3.39%)
Apr 03, 2012 3.070 3.100 2.950 2.950 648,189 -0.12(-3.91%)
Apr 02, 2012 3.060 3.070 3.000 3.070 684,952 -0.01(-0.32%)
Mar 30, 2012 3.120 3.170 3.060 3.080 532,501 -0.01(-0.32%)
Mar 29, 2012 3.170 3.170 3.070 3.090 528,455 -0.08(-2.52%)
Mar 28, 2012 3.240 3.260 3.160 3.170 446,493 -0.13(-3.94%)
Mar 27, 2012 3.390 3.390 3.300 3.300 395,699 -0.05(-1.49%)
Mar 26, 2012 3.370 3.390 3.320 3.350 589,362 -0.01(-0.30%)
Mar 23, 2012 3.360 3.440 3.300 3.360 527,084 +0.00(+0.00%)
Mar 22, 2012 3.360 3.360 3.300 3.360 586,986 +0.00(+0.00%)
Mar 21, 2012 3.330 3.370 3.280 3.360 385,385 +0.07(+2.13%)
Mar 20, 2012 3.190 3.360 3.170 3.290 1,034,538 +0.10(+3.13%)
Mar 19, 2012 3.360 3.360 3.180 3.190 577,040 -0.14(-4.20%)
Mar 16, 2012 3.230 3.390 3.210 3.330 1,852,972 +0.10(+3.10%)
Mar 15, 2012 3.180 3.230 3.160 3.230 655,709 +0.05(+1.57%)
Mar 14, 2012 3.170 3.200 3.140 3.180 300,928 -0.01(-0.31%)
Mar 13, 2012 3.130 3.200 3.111 3.190 709,797 +0.06(+1.92%)
Mar 12, 2012 3.180 3.240 3.100 3.130 825,922 -0.04(-1.26%)
Mar 09, 2012 3.120 3.200 3.080 3.170 861,116 +0.05(+1.60%)
Mar 08, 2012 3.140 3.190 3.080 3.120 459,580 +0.01(+0.32%)
Mar 07, 2012 3.300 3.300 3.100 3.110 1,022,322 -0.07(-2.20%)
Mar 06, 2012 3.280 3.280 3.010 3.180 1,275,897 -0.14(-4.22%)
Mar 05, 2012 3.440 3.440 3.290 3.320 1,892,578 -0.02(-0.60%)
Mar 02, 2012 3.300 3.730 3.250 3.340 3,800,777 +0.25(+8.09%)
Mar 01, 2012 3.170 3.180 3.080 3.090 648,358 -0.11(-3.44%)
Feb 29, 2012 3.060 3.200 3.000 3.200 1,206,442 +0.15(+4.92%)
Feb 28, 2012 3.060 3.170 3.030 3.050 646,917 +0.00(+0.00%)
Feb 27, 2012 3.090 3.130 3.040 3.050 611,308 -0.07(-2.24%)
Feb 24, 2012 3.070 3.220 3.070 3.120 514,771 +0.03(+0.97%)
Feb 23, 2012 3.070 3.120 3.060 3.090 386,870 +0.04(+1.31%)
Feb 22, 2012 3.200 3.220 3.020 3.050 721,387 -0.16(-4.98%)
Feb 21, 2012 3.210 3.250 3.170 3.210 853,444 +0.06(+1.90%)
Feb 17, 2012 3.050 3.200 3.020 3.150 1,270,147 +0.15(+5.00%)
Feb 16, 2012 2.920 3.040 2.840 3.000 1,010,271 +0.10(+3.45%)
Feb 15, 2012 2.800 3.060 2.770 2.900 1,876,316 +0.10(+3.57%)
Feb 14, 2012 2.780 2.820 2.780 2.800 286,059 +0.00(+0.00%)
Feb 13, 2012 2.810 2.850 2.770 2.800 704,042 -0.01(-0.36%)
Feb 10, 2012 2.800 2.860 2.790 2.810 362,277 -0.02(-0.71%)
Feb 09, 2012 2.850 2.860 2.800 2.830 534,402 -0.03(-1.05%)
Feb 08, 2012 2.850 2.880 2.820 2.860 424,807 +0.03(+1.06%)
Feb 07, 2012 2.890 2.900 2.830 2.830 481,487 -0.03(-1.05%)
Feb 06, 2012 2.850 2.890 2.830 2.860 320,273 +0.01(+0.35%)
Feb 03, 2012 2.810 2.870 2.790 2.850 787,327 +0.09(+3.26%)
Feb 02, 2012 2.740 2.810 2.720 2.760 634,912 +0.01(+0.36%)
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.