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 (%)
Apr 30, 2013 1.620 1.640 1.610 1.620 0 +0.00(+0.00%)
Apr 29, 2013 1.640 1.640 1.610 1.620 147,919 +0.00(+0.00%)
Apr 26, 2013 1.640 1.640 1.610 1.620 145,450 -0.01(-0.61%)
Apr 25, 2013 1.630 1.650 1.610 1.630 129,364 +0.00(+0.00%)
Apr 24, 2013 1.610 1.650 1.600 1.630 0 +0.01(+0.62%)
Apr 23, 2013 1.640 1.670 1.620 1.620 154,356 -0.03(-1.82%)
Apr 22, 2013 1.610 1.660 1.600 1.650 118,869 +0.02(+1.23%)
Apr 19, 2013 1.680 1.680 1.630 1.630 151,892 -0.02(-1.21%)
Apr 18, 2013 1.650 1.680 1.630 1.650 100,314 +0.01(+0.61%)
Apr 17, 2013 1.640 1.670 1.630 1.640 136,134 +0.00(+0.00%)
Apr 16, 2013 1.700 1.700 1.610 1.640 168,329 -0.05(-2.96%)
Apr 15, 2013 1.700 1.700 1.660 1.690 173,384 -0.01(-0.59%)
Apr 12, 2013 1.600 1.700 1.600 1.700 565,306 +0.08(+4.94%)
Apr 11, 2013 1.600 1.630 1.600 1.620 234,467 +0.02(+1.25%)
Apr 10, 2013 1.600 1.640 1.600 1.600 188,728 +0.00(+0.00%)
Apr 09, 2013 1.600 1.629 1.600 1.600 200,354 -0.02(-1.23%)
Apr 08, 2013 1.620 1.640 1.600 1.620 228,902 -0.02(-1.22%)
Apr 05, 2013 1.640 1.650 1.630 1.640 189,400 -0.01(-0.61%)
Apr 04, 2013 1.650 1.675 1.650 1.650 151,464 -0.02(-1.20%)
Apr 03, 2013 1.630 1.670 1.620 1.670 174,005 +0.04(+2.45%)
Apr 02, 2013 1.670 1.670 1.630 1.630 169,650 -0.06(-3.55%)
Apr 01, 2013 1.650 1.690 1.630 1.690 199,804 +0.02(+1.50%)
Mar 28, 2013 1.620 1.700 1.610 1.665 257,971 +0.03(+1.52%)
Mar 27, 2013 1.610 1.650 1.610 1.640 237,844 +0.02(+1.23%)
Mar 26, 2013 1.640 1.660 1.620 1.620 225,886 -0.04(-2.41%)
Mar 25, 2013 1.650 1.680 1.650 1.660 138,605 -0.03(-1.78%)
Mar 22, 2013 1.670 1.700 1.650 1.690 172,737 +0.00(+0.00%)
Mar 21, 2013 1.700 1.700 1.670 1.690 100,221 -0.01(-0.59%)
Mar 20, 2013 1.650 1.700 1.650 1.700 192,839 +0.04(+2.41%)
Mar 19, 2013 1.700 1.720 1.660 1.660 202,047 -0.04(-2.35%)
Mar 18, 2013 1.650 1.710 1.650 1.700 198,183 +0.05(+3.03%)
Mar 15, 2013 1.630 1.697 1.630 1.650 628,709 +0.00(+0.00%)
Mar 14, 2013 1.720 1.720 1.620 1.650 333,282 -0.06(-3.51%)
Mar 13, 2013 1.740 1.780 1.690 1.710 98,747 -0.01(-0.58%)
Mar 12, 2013 1.800 1.830 1.700 1.720 298,000 -0.07(-3.91%)
Mar 11, 2013 1.640 1.790 1.640 1.790 562,516 +0.15(+9.15%)
Mar 08, 2013 1.570 1.650 1.550 1.640 591,025 +0.05(+3.14%)
Mar 07, 2013 1.640 1.640 1.590 1.590 486,711 -0.06(-3.64%)
Mar 06, 2013 1.730 1.740 1.590 1.650 766,512 -0.10(-5.71%)
Mar 05, 2013 1.800 1.810 1.740 1.750 351,275 -0.06(-3.31%)
Mar 04, 2013 1.770 1.840 1.750 1.810 322,514 +0.03(+1.69%)
Mar 01, 2013 1.930 1.930 1.770 1.780 715,318 +0.06(+3.49%)
Feb 28, 2013 1.740 1.770 1.700 1.720 299,355 -0.04(-2.27%)
Feb 27, 2013 1.640 1.800 1.570 1.760 976,804 +0.11(+6.67%)
Feb 26, 2013 1.710 1.730 1.650 1.650 339,914 -0.06(-3.51%)
Feb 25, 2013 1.760 1.760 1.710 1.710 192,844 -0.03(-1.72%)
Feb 22, 2013 1.730 1.760 1.730 1.740 134,640 -0.01(-0.57%)
Feb 21, 2013 1.750 1.770 1.720 1.750 284,262 +0.02(+1.16%)
Feb 20, 2013 1.750 1.750 1.730 1.730 230,422 -0.02(-1.14%)
Feb 19, 2013 1.730 1.750 1.730 1.750 211,508 +0.02(+1.16%)
Feb 15, 2013 1.730 1.740 1.730 1.730 183,727 +0.00(+0.00%)
Feb 14, 2013 1.750 1.760 1.730 1.730 220,249 -0.03(-1.70%)
Feb 13, 2013 1.730 1.760 1.730 1.760 154,278 +0.01(+0.57%)
Feb 12, 2013 1.750 1.750 1.710 1.750 314,434 +0.00(+0.00%)
Feb 11, 2013 1.710 1.770 1.710 1.750 343,045 +0.02(+1.16%)
Feb 08, 2013 1.780 1.800 1.730 1.730 317,559 -0.05(-2.81%)
Feb 07, 2013 1.760 1.780 1.760 1.780 183,024 +0.02(+1.14%)
Feb 06, 2013 1.800 1.800 1.750 1.760 286,297 -0.01(-0.56%)
Feb 04, 2013 1.760 1.790 1.750 1.770 219,068 -0.01(-0.84%)
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.