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 (%)
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%)
May 01, 2013 1.620 1.650 1.620 1.640 0 +0.02(+1.23%)
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%)
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.