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 (%)
Feb 28, 2011 10.14 10.19 10.05 10.19 416,873 +0.07(+0.69%)
Feb 25, 2011 9.710 10.17 9.710 10.12 820,691 +0.37(+3.79%)
Feb 24, 2011 9.580 9.850 9.560 9.750 1,503,264 +0.17(+1.77%)
Feb 23, 2011 9.720 9.790 9.580 9.580 617,952 -0.15(-1.54%)
Feb 22, 2011 9.840 9.890 9.650 9.730 660,346 -0.18(-1.87%)
Feb 18, 2011 10.05 10.07 9.880 9.915 584,932 -0.11(-1.05%)
Feb 17, 2011 9.610 10.08 9.560 10.02 1,582,801 +0.35(+3.62%)
Feb 16, 2011 9.550 9.670 9.500 9.670 402,499 +0.12(+1.26%)
Feb 15, 2011 9.610 9.635 9.530 9.550 191,203 -0.08(-0.83%)
Feb 14, 2011 9.700 9.740 9.600 9.630 205,212 -0.07(-0.72%)
Feb 11, 2011 9.660 9.700 9.560 9.700 274,182 +0.06(+0.62%)
Feb 10, 2011 9.480 9.650 9.400 9.640 394,605 +0.15(+1.58%)
Feb 09, 2011 9.540 9.570 9.450 9.490 311,969 -0.05(-0.52%)
Feb 08, 2011 9.550 9.550 9.390 9.540 339,848 +0.03(+0.32%)
Feb 07, 2011 9.310 9.510 9.310 9.510 395,558 +0.20(+2.15%)
Feb 04, 2011 9.330 9.470 9.240 9.310 277,494 -0.01(-0.11%)
Feb 03, 2011 9.460 9.550 9.310 9.320 576,218 -0.16(-1.69%)
Feb 02, 2011 9.360 9.570 9.320 9.480 436,121 +0.06(+0.64%)
Feb 01, 2011 9.270 9.450 9.250 9.420 434,873 +0.22(+2.39%)
Jan 31, 2011 9.310 9.320 9.180 9.200 329,672 -0.06(-0.65%)
Jan 28, 2011 9.400 9.450 9.210 9.260 449,946 -0.13(-1.38%)
Jan 27, 2011 9.450 9.490 9.310 9.390 395,613 -0.01(-0.11%)
Jan 26, 2011 9.400 9.500 9.310 9.400 564,797 +0.06(+0.64%)
Jan 25, 2011 9.200 9.340 9.020 9.340 718,091 +0.13(+1.41%)
Jan 24, 2011 9.000 9.260 8.950 9.210 742,313 +0.17(+1.88%)
Jan 21, 2011 9.260 9.300 9.040 9.040 623,031 -0.16(-1.74%)
Jan 20, 2011 9.460 9.480 9.200 9.200 593,700 -0.23(-2.44%)
Jan 19, 2011 9.460 9.520 9.330 9.430 991,655 +0.03(+0.32%)
Jan 18, 2011 9.350 9.420 9.240 9.400 620,086 +0.01(+0.11%)
Jan 14, 2011 9.580 9.580 8.780 9.390 1,653,722 -0.22(-2.29%)
Jan 13, 2011 9.980 9.980 9.590 9.610 790,638 -0.35(-3.51%)
Jan 12, 2011 9.980 10.01 9.835 9.960 491,725 +0.00(+0.00%)
Jan 11, 2011 10.00 10.04 9.800 9.960 451,452 -0.04(-0.40%)
Jan 10, 2011 10.00 10.05 9.590 10.00 868,636 -0.03(-0.30%)
Jan 07, 2011 10.50 10.56 9.910 10.03 1,528,102 -0.46(-4.39%)
Jan 06, 2011 11.03 11.15 10.49 10.49 983,539 -0.49(-4.46%)
Jan 05, 2011 10.82 10.99 10.82 10.98 358,127 +0.14(+1.29%)
Jan 04, 2011 11.09 11.09 10.83 10.84 469,273 -0.26(-2.34%)
Jan 03, 2011 11.24 11.30 11.00 11.10 412,654 +0.00(+0.00%)
Dec 31, 2010 11.13 11.26 11.10 11.10 185,292 -0.01(-0.09%)
Dec 30, 2010 11.02 11.23 11.00 11.11 236,161 +0.07(+0.63%)
Dec 29, 2010 11.09 11.25 11.04 11.04 468,134 -0.47(-4.08%)
Dec 28, 2010 11.48 11.58 11.48 11.51 285,938 +0.03(+0.26%)
Dec 27, 2010 11.52 11.59 11.40 11.48 437,308 -0.03(-0.26%)
Dec 23, 2010 11.52 11.61 11.48 11.51 248,589 +0.03(+0.26%)
Dec 22, 2010 11.49 11.55 11.31 11.48 322,605 +0.05(+0.44%)
Dec 21, 2010 11.57 11.65 11.43 11.43 410,293 -0.04(-0.35%)
Dec 20, 2010 11.44 11.61 11.39 11.47 398,223 +0.06(+0.53%)
Dec 17, 2010 11.53 11.57 11.38 11.41 546,960 -0.06(-0.52%)
Dec 16, 2010 11.30 11.53 11.25 11.47 317,738 +0.24(+2.14%)
Dec 15, 2010 11.44 11.65 11.19 11.23 501,745 -0.17(-1.49%)
Dec 14, 2010 11.28 11.44 11.21 11.40 500,787 +0.19(+1.69%)
Dec 13, 2010 11.00 11.26 10.95 11.21 512,652 +0.29(+2.66%)
Dec 10, 2010 10.90 10.94 10.82 10.92 269,725 +0.03(+0.28%)
Dec 09, 2010 11.00 11.05 10.88 10.89 350,952 -0.08(-0.73%)
Dec 08, 2010 10.92 11.05 10.86 10.97 322,233 -0.03(-0.27%)
Dec 07, 2010 11.03 11.04 10.88 11.00 433,692 +0.12(+1.10%)
Dec 06, 2010 10.82 10.91 10.75 10.88 267,063 +0.09(+0.83%)
Dec 03, 2010 10.59 10.80 10.59 10.79 217,603 +0.12(+1.12%)
Dec 02, 2010 10.69 10.84 10.56 10.67 237,520 -0.02(-0.19%)
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.