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 (%)
May 31, 2016 1.660 1.736 1.659 1.679 49,241 +0.01(+0.57%)
May 27, 2016 1.717 1.669 1.669 1.669 62,169 -0.07(-3.85%)
May 26, 2016 1.755 1.765 1.726 1.736 28,619 -0.03(-1.62%)
May 25, 2016 1.726 1.784 1.717 1.765 17,226 +0.02(+1.09%)
May 24, 2016 1.726 1.784 1.717 1.746 12,454 +0.00(+0.00%)
May 23, 2016 1.717 1.793 1.717 1.746 34,089 +0.00(+0.00%)
May 20, 2016 1.717 1.774 1.707 1.746 86,409 +0.03(+1.67%)
May 19, 2016 1.793 1.793 1.717 1.717 23,894 -0.03(-1.64%)
May 18, 2016 1.784 1.793 1.736 1.746 50,429 -0.04(-2.14%)
May 17, 2016 1.755 1.784 1.717 1.784 114,415 +0.04(+2.19%)
May 16, 2016 1.736 1.746 1.717 1.746 44,340 +0.02(+1.11%)
May 13, 2016 1.717 1.736 1.717 1.726 47,589 +0.02(+1.12%)
May 12, 2016 1.717 1.736 1.698 1.707 88,158 -0.02(-1.11%)
May 11, 2016 1.736 1.736 1.688 1.726 38,508 -0.01(-0.55%)
May 10, 2016 1.650 1.746 1.650 1.736 42,658 +0.05(+2.82%)
May 09, 2016 1.583 1.784 1.583 1.688 94,480 +0.01(+0.57%)
May 06, 2016 1.669 1.707 1.660 1.679 35,620 -0.01(-0.57%)
May 05, 2016 1.717 1.736 1.688 1.688 22,857 -0.07(-3.80%)
May 04, 2016 1.669 1.755 1.669 1.755 60,599 +0.07(+3.95%)
May 03, 2016 1.669 1.698 1.669 1.688 62,197 +0.00(+0.00%)
May 02, 2016 1.698 1.707 1.688 1.688 30,706 -0.04(-2.21%)
Apr 29, 2016 1.698 1.726 1.689 1.726 14,642 +0.04(+2.26%)
Apr 28, 2016 1.726 1.726 1.679 1.688 238,556 -0.03(-1.67%)
Apr 27, 2016 1.698 1.726 1.698 1.717 21,996 +0.02(+1.12%)
Apr 26, 2016 1.717 1.746 1.674 1.698 40,562 -0.04(-2.20%)
Apr 25, 2016 1.717 1.755 1.698 1.736 57,838 +0.03(+1.68%)
Apr 22, 2016 1.755 1.793 1.669 1.707 72,559 -0.08(-4.28%)
Apr 21, 2016 1.792 1.803 1.726 1.784 11,417 -0.02(-1.06%)
Apr 20, 2016 1.774 1.812 1.774 1.803 31,599 +0.02(+1.24%)
Apr 19, 2016 1.765 1.822 1.765 1.781 40,981 +0.02(+0.91%)
Apr 18, 2016 1.755 1.803 1.746 1.765 174,567 -0.02(-1.07%)
Apr 15, 2016 1.765 1.841 1.755 1.784 31,003 +0.03(+1.63%)
Apr 14, 2016 1.831 1.850 1.747 1.755 16,974 -0.06(-3.16%)
Apr 13, 2016 1.822 1.850 1.793 1.812 20,915 -0.03(-1.55%)
Apr 12, 2016 1.812 1.875 1.793 1.841 112,100 +0.03(+1.58%)
Apr 11, 2016 1.812 1.822 1.765 1.812 65,361 +0.02(+1.06%)
Apr 08, 2016 1.784 1.803 1.734 1.793 33,107 +0.02(+1.08%)
Apr 07, 2016 1.755 1.803 1.726 1.774 67,553 +0.03(+1.64%)
Apr 06, 2016 1.784 1.793 1.712 1.746 48,897 -0.07(-3.68%)
Apr 05, 2016 1.746 1.812 1.707 1.812 89,167 +0.05(+2.70%)
Apr 04, 2016 1.784 1.812 1.698 1.765 200,987 -0.01(-0.54%)
Apr 01, 2016 1.688 1.812 1.679 1.774 129,515 +0.08(+4.49%)
Mar 31, 2016 1.765 1.784 1.698 1.698 174,951 -0.02(-1.11%)
Mar 30, 2016 1.631 1.736 1.622 1.717 161,292 +0.10(+5.88%)
Mar 29, 2016 1.574 1.641 1.574 1.622 122,734 +0.02(+1.19%)
Mar 28, 2016 1.593 1.622 1.583 1.602 47,931 +0.03(+1.82%)
Mar 24, 2016 1.536 1.574 1.574 1.574 76,427 +0.03(+1.85%)
Mar 23, 2016 1.583 1.602 1.526 1.545 151,584 -0.06(-3.57%)
Mar 22, 2016 1.544 1.612 1.536 1.602 67,543 +0.05(+3.07%)
Mar 21, 2016 1.545 1.555 1.517 1.555 85,338 -0.01(-0.61%)
Mar 18, 2016 1.602 1.641 1.488 1.564 529,247 -0.03(-1.80%)
Mar 17, 2016 1.631 1.650 1.593 1.593 78,188 -0.05(-2.91%)
Mar 16, 2016 1.641 1.679 1.593 1.641 79,896 -0.02(-1.15%)
Mar 15, 2016 1.660 1.707 1.583 1.660 84,120 -0.03(-1.70%)
Mar 14, 2016 1.669 1.707 1.631 1.688 113,761 +0.05(+3.21%)
Mar 11, 2016 1.631 1.669 1.631 1.636 60,887 +0.00(+0.29%)
Mar 10, 2016 1.622 1.650 1.574 1.631 126,368 +0.00(+0.00%)
Mar 09, 2016 1.631 1.669 1.622 1.631 53,544 -0.01(-0.58%)
Mar 08, 2016 1.688 1.707 1.622 1.641 111,111 -0.08(-4.44%)
Mar 07, 2016 1.707 1.746 1.688 1.717 74,072 -0.01(-0.55%)
Mar 04, 2016 1.717 1.746 1.698 1.726 95,893 +0.01(+0.56%)
Mar 03, 2016 1.669 1.746 1.660 1.717 252,626 +0.10(+5.88%)
Mar 02, 2016 1.507 1.622 1.507 1.622 83,956 +0.10(+6.25%)
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.