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 (%)
Jul 31, 2013 2.460 2.470 2.350 2.360 0 -0.11(-4.45%)
Jul 30, 2013 2.530 2.550 2.460 2.470 0 -0.04(-1.59%)
Jul 29, 2013 2.510 2.650 2.510 2.510 0 -0.01(-0.40%)
Jul 26, 2013 2.550 2.580 2.480 2.520 0 -0.06(-2.33%)
Jul 25, 2013 2.440 2.640 2.400 2.580 0 +0.07(+2.79%)
Jul 24, 2013 2.650 2.750 2.470 2.510 0 -0.16(-5.99%)
Jul 23, 2013 3.240 3.250 2.630 2.670 4,525,162 -0.45(-14.42%)
Jul 22, 2013 2.760 3.240 2.570 3.120 6,723,539 +0.74(+31.09%)
Jul 19, 2013 2.100 2.395 2.100 2.380 2,527,739 +0.34(+16.67%)
Jul 18, 2013 1.950 2.170 1.950 2.040 0 +0.12(+6.25%)
Jul 17, 2013 1.890 1.940 1.860 1.920 427,951 +0.06(+3.23%)
Jul 16, 2013 1.800 1.870 1.800 1.860 0 +0.06(+3.33%)
Jul 15, 2013 1.800 1.800 1.750 1.800 0 +0.00(+0.00%)
Jul 12, 2013 1.790 1.810 1.750 1.800 0 +0.02(+1.12%)
Jul 11, 2013 1.770 1.780 1.710 1.780 0 +0.02(+1.14%)
Jul 10, 2013 1.700 1.765 1.700 1.760 0 +0.04(+2.33%)
Jul 09, 2013 1.680 1.720 1.670 1.720 0 +0.03(+1.78%)
Jul 08, 2013 1.750 1.760 1.670 1.690 0 -0.04(-2.31%)
Jul 05, 2013 1.730 1.750 1.720 1.730 0 -0.01(-0.57%)
Jul 03, 2013 1.730 1.750 1.710 1.740 0 +0.02(+1.16%)
Jul 02, 2013 1.710 1.740 1.700 1.720 0 -0.03(-1.71%)
Jul 01, 2013 1.700 1.750 1.700 1.750 0 +0.06(+3.55%)
Jun 28, 2013 1.730 1.740 1.680 1.690 393,572 -0.05(-2.87%)
Jun 27, 2013 1.740 1.740 1.720 1.740 0 +0.00(+0.00%)
Jun 26, 2013 1.750 1.750 1.700 1.740 0 +0.00(+0.00%)
Jun 25, 2013 1.700 1.750 1.700 1.740 0 +0.04(+2.35%)
Jun 24, 2013 1.730 1.730 1.700 1.700 0 -0.02(-1.16%)
Jun 21, 2013 1.710 1.750 1.700 1.720 169,748 +0.00(+0.00%)
Jun 20, 2013 1.760 1.780 1.720 1.720 0 -0.04(-2.27%)
Jun 19, 2013 1.770 1.800 1.760 1.760 0 +0.01(+0.57%)
Jun 18, 2013 1.760 1.780 1.740 1.750 0 +0.00(+0.00%)
Jun 17, 2013 1.750 1.790 1.730 1.750 0 +0.01(+0.57%)
Jun 14, 2013 1.730 1.770 1.730 1.740 0 +0.01(+0.58%)
Jun 13, 2013 1.740 1.769 1.710 1.730 128,829 -0.02(-1.14%)
Jun 12, 2013 1.750 1.780 1.740 1.750 273,342 +0.00(+0.00%)
Jun 11, 2013 1.770 1.780 1.750 1.750 132,513 -0.04(-2.23%)
Jun 10, 2013 1.760 1.790 1.730 1.790 0 +0.03(+1.70%)
Jun 07, 2013 1.790 1.800 1.750 1.760 0 -0.03(-1.68%)
Jun 06, 2013 1.750 1.800 1.750 1.790 0 +0.03(+1.70%)
Jun 05, 2013 1.780 1.820 1.730 1.760 0 +0.00(+0.00%)
Jun 04, 2013 1.750 1.830 1.710 1.760 0 +0.05(+2.92%)
Jun 03, 2013 1.710 1.750 1.630 1.710 1,599,852 +0.07(+4.27%)
May 31, 2013 1.700 1.710 1.640 1.640 1,501,700 -0.07(-4.09%)
May 30, 2013 1.810 1.810 1.700 1.710 0 -0.10(-5.52%)
May 29, 2013 1.830 1.830 1.800 1.810 165,584 -0.02(-1.09%)
May 28, 2013 1.850 1.850 1.810 1.830 159,132 +0.00(+0.00%)
May 24, 2013 1.850 1.860 1.820 1.830 0 -0.02(-1.08%)
May 23, 2013 1.810 1.850 1.760 1.850 0 +0.02(+1.09%)
May 22, 2013 1.910 1.920 1.830 1.830 0 -0.07(-3.68%)
May 21, 2013 1.890 1.910 1.870 1.900 0 +0.02(+1.06%)
May 20, 2013 1.910 1.920 1.860 1.880 0 -0.03(-1.57%)
May 17, 2013 1.850 1.920 1.850 1.910 0 +0.04(+2.14%)
May 16, 2013 1.900 1.920 1.860 1.870 224,530 -0.05(-2.60%)
May 15, 2013 1.800 1.966 1.800 1.920 0 +0.21(+12.28%)
May 13, 2013 1.700 1.730 1.660 1.710 0 +0.00(+0.00%)
May 10, 2013 1.700 1.720 1.700 1.710 0 -0.01(-0.58%)
May 09, 2013 1.720 1.740 1.700 1.720 0 -0.02(-1.15%)
May 08, 2013 1.710 1.740 1.700 1.740 0 +0.00(+0.00%)
May 07, 2013 1.710 1.750 1.700 1.740 0 +0.01(+0.58%)
May 06, 2013 1.670 1.740 1.650 1.730 0 +0.06(+3.59%)
May 03, 2013 1.680 1.775 1.640 1.670 0 +0.03(+1.83%)
May 02, 2013 1.640 1.650 1.620 1.640 206,921 +0.00(+0.00%)
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.