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 29, 2014 1.698 1.679 1.679 1.679 99,072 +0.00(+0.00%)
Aug 28, 2014 1.707 1.717 1.679 1.679 105,496 -0.02(-1.12%)
Aug 27, 2014 1.698 1.717 1.698 1.698 143,217 +0.00(+0.00%)
Aug 26, 2014 1.726 1.736 1.688 1.698 201,298 -0.04(-2.20%)
Aug 25, 2014 1.736 1.738 1.717 1.736 232,160 +0.01(+0.55%)
Aug 22, 2014 1.717 1.746 1.698 1.726 659,765 +0.01(+0.56%)
Aug 21, 2014 1.707 1.717 1.688 1.717 189,522 +0.01(+0.56%)
Aug 20, 2014 1.698 1.715 1.669 1.707 238,595 -0.01(-0.56%)
Aug 19, 2014 1.707 1.717 1.688 1.717 121,960 +0.00(+0.00%)
Aug 18, 2014 1.707 1.722 1.698 1.717 235,936 +0.01(+0.56%)
Aug 15, 2014 1.698 1.698 1.679 1.707 224,465 +0.00(+0.00%)
Aug 14, 2014 1.688 1.717 1.688 1.707 132,174 +0.02(+1.13%)
Aug 13, 2014 1.679 1.717 1.679 1.688 240,876 +0.01(+0.57%)
Aug 12, 2014 1.717 1.726 1.679 1.679 216,831 +0.00(+0.00%)
Aug 11, 2014 1.717 1.726 1.669 1.679 204,438 -0.06(-3.30%)
Aug 08, 2014 1.660 1.707 1.641 1.736 244,025 +0.08(+4.60%)
Aug 07, 2014 1.765 1.774 1.660 1.660 274,012 -0.04(-2.25%)
Aug 06, 2014 1.688 1.717 1.669 1.698 199,497 +0.02(+1.14%)
Aug 05, 2014 1.660 1.717 1.660 1.679 162,176 -0.00(-0.28%)
Aug 04, 2014 1.688 1.726 1.660 1.684 142,838 -0.01(-0.84%)
Aug 01, 2014 1.755 1.755 1.679 1.698 175,870 -0.06(-3.26%)
Jul 31, 2014 1.765 1.765 1.698 1.755 245,203 +0.00(+0.00%)
Jul 30, 2014 1.717 1.765 1.669 1.755 336,086 +0.06(+3.37%)
Jul 29, 2014 1.746 1.812 1.669 1.698 1,110,080 +0.06(+3.49%)
Jul 28, 2014 1.612 1.650 1.612 1.641 125,379 +0.02(+1.18%)
Jul 25, 2014 1.622 1.631 1.622 1.622 89,313 -0.01(-0.58%)
Jul 24, 2014 1.641 1.641 1.612 1.631 108,556 -0.01(-0.58%)
Jul 23, 2014 1.631 1.641 1.631 1.641 88,220 +0.03(+1.78%)
Jul 22, 2014 1.631 1.650 1.612 1.612 180,327 -0.02(-1.17%)
Jul 21, 2014 1.631 1.641 1.622 1.631 98,653 -0.01(-0.58%)
Jul 18, 2014 1.641 1.654 1.631 1.641 130,536 -0.01(-0.58%)
Jul 17, 2014 1.650 1.660 1.641 1.650 68,770 +0.00(+0.00%)
Jul 16, 2014 1.641 1.660 1.641 1.650 171,749 +0.01(+0.58%)
Jul 15, 2014 1.669 1.669 1.631 1.641 124,077 -0.01(-0.58%)
Jul 14, 2014 1.669 1.669 1.641 1.650 188,615 +0.00(+0.00%)
Jul 11, 2014 1.660 1.660 1.641 1.650 126,518 +0.00(+0.00%)
Jul 10, 2014 1.641 1.660 1.631 1.650 154,253 +0.01(+0.58%)
Jul 09, 2014 1.669 1.669 1.631 1.641 165,434 -0.03(-1.71%)
Jul 08, 2014 1.698 1.707 1.669 1.669 211,030 -0.02(-1.13%)
Jul 07, 2014 1.698 1.712 1.679 1.688 173,413 -0.01(-0.56%)
Jul 03, 2014 1.717 1.698 1.698 1.698 50,112 +0.00(+0.00%)
Jul 02, 2014 1.698 1.736 1.698 1.698 112,269 +0.00(+0.00%)
Jul 01, 2014 1.717 1.746 1.698 1.698 365,749 -0.02(-1.11%)
Jun 30, 2014 1.707 1.718 1.698 1.717 93,073 +0.00(+0.00%)
Jun 27, 2014 1.688 1.726 1.688 1.717 127,181 +0.01(+0.56%)
Jun 26, 2014 1.717 1.736 1.688 1.707 209,149 +0.00(+0.00%)
Jun 25, 2014 1.688 1.717 1.679 1.707 122,109 +0.01(+0.56%)
Jun 24, 2014 1.688 1.717 1.688 1.698 104,571 +0.02(+1.14%)
Jun 23, 2014 1.688 1.717 1.679 1.679 219,371 +0.00(+0.00%)
Jun 20, 2014 1.679 1.722 1.679 1.679 269,738 -0.01(-0.57%)
Jun 19, 2014 1.707 1.707 1.679 1.688 95,820 -0.02(-1.12%)
Jun 18, 2014 1.707 1.717 1.669 1.707 118,897 +0.01(+0.56%)
Jun 17, 2014 1.679 1.726 1.679 1.698 193,084 +0.01(+0.57%)
Jun 16, 2014 1.688 1.717 1.679 1.688 240,668 +0.01(+0.57%)
Jun 13, 2014 1.641 1.679 1.641 1.679 153,120 +0.02(+1.15%)
Jun 12, 2014 1.631 1.679 1.631 1.660 224,859 +0.03(+1.75%)
Jun 11, 2014 1.650 1.669 1.631 1.631 229,894 -0.04(-2.29%)
Jun 10, 2014 1.622 1.669 1.622 1.669 208,136 +0.02(+1.16%)
Jun 06, 2014 1.669 1.669 1.641 1.650 197,992 +0.01(+0.58%)
Jun 05, 2014 1.612 1.669 1.612 1.641 193,214 +0.03(+1.78%)
Jun 04, 2014 1.679 1.698 1.583 1.612 718,241 -0.07(-3.98%)
Jun 03, 2014 1.679 1.707 1.679 1.679 179,484 -0.01(-0.57%)
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.