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 (%)
Jul 31, 2003 4.095 4.190 4.060 4.190 58,100 +0.06(+1.45%)
Jul 30, 2003 4.190 4.190 3.980 4.130 49,500 -0.00(-0.12%)
Jul 29, 2003 4.050 4.180 4.050 4.135 17,200 +0.04(+0.85%)
Jul 28, 2003 4.050 4.170 4.010 4.100 8,600 +0.05(+1.23%)
Jul 25, 2003 4.100 4.130 4.021 4.050 15,600 +0.00(+0.00%)
Jul 24, 2003 3.970 4.090 3.970 4.050 33,600 -0.11(-2.64%)
Jul 23, 2003 4.090 4.250 4.010 4.160 12,500 +0.12(+2.97%)
Jul 22, 2003 3.850 4.100 3.850 4.040 70,500 +0.17(+4.39%)
Jul 21, 2003 3.760 4.140 3.760 3.870 25,200 +0.01(+0.26%)
Jul 18, 2003 3.760 4.100 3.760 3.860 75,600 +0.02(+0.52%)
Jul 17, 2003 3.710 4.170 3.640 3.840 315,300 +0.13(+3.50%)
Jul 16, 2003 3.430 4.190 3.280 3.710 198,700 +0.36(+10.75%)
Jul 15, 2003 3.270 3.500 3.240 3.350 26,200 -0.07(-2.05%)
Jul 14, 2003 3.260 3.460 3.140 3.420 25,100 +0.22(+6.87%)
Jul 11, 2003 3.310 3.230 3.150 3.200 12,900 -0.19(-5.60%)
Jul 10, 2003 3.321 3.450 3.321 3.390 13,100 +0.02(+0.59%)
Jul 09, 2003 3.415 3.500 3.130 3.370 18,900 -0.08(-2.32%)
Jul 08, 2003 3.470 3.600 3.410 3.450 30,400 +0.15(+4.55%)
Jul 07, 2003 3.330 3.380 3.220 3.300 14,900 -0.09(-2.65%)
Jul 03, 2003 3.420 3.450 3.130 3.390 18,500 -0.03(-0.88%)
Jul 02, 2003 3.540 3.650 3.320 3.420 18,100 -0.11(-3.12%)
Jul 01, 2003 3.460 3.740 3.460 3.530 26,500 -0.06(-1.67%)
Jun 30, 2003 3.610 3.770 3.250 3.590 256,600 +0.15(+4.36%)
Jun 27, 2003 3.350 3.680 3.370 3.440 35,500 +0.09(+2.69%)
Jun 26, 2003 3.250 3.530 3.250 3.350 31,200 +0.04(+1.21%)
Jun 25, 2003 3.400 3.750 3.251 3.310 65,000 -0.02(-0.60%)
Jun 24, 2003 3.060 3.440 3.060 3.330 33,200 +0.23(+7.42%)
Jun 23, 2003 3.170 3.260 2.930 3.100 28,400 -0.09(-2.82%)
Jun 20, 2003 3.070 3.210 3.060 3.190 33,700 +0.04(+1.27%)
Jun 19, 2003 3.090 3.220 2.860 3.150 39,300 +0.12(+3.96%)
Jun 18, 2003 2.980 3.110 2.980 3.030 16,100 +0.01(+0.33%)
Jun 17, 2003 2.970 3.100 2.970 3.020 16,400 +0.05(+1.68%)
Jun 16, 2003 2.920 3.010 2.790 2.970 16,100 +0.04(+1.37%)
Jun 13, 2003 3.000 3.000 2.900 2.930 27,300 -0.19(-6.09%)
Jun 12, 2003 3.100 3.120 2.920 3.120 19,400 +0.04(+1.33%)
Jun 11, 2003 3.030 3.100 2.940 3.079 10,900 +0.10(+3.32%)
Jun 10, 2003 3.160 3.200 2.940 2.980 17,200 -0.04(-1.36%)
Jun 09, 2003 2.990 3.239 2.952 3.021 25,500 +0.03(+1.04%)
Jun 06, 2003 2.880 3.250 2.860 2.990 9,400 -0.13(-4.17%)
Jun 05, 2003 3.300 3.300 3.120 3.120 8,600 -0.07(-2.19%)
Jun 04, 2003 3.250 3.250 3.130 3.190 10,600 +0.00(+0.03%)
Jun 03, 2003 3.180 3.230 3.010 3.189 28,800 +0.06(+1.88%)
Jun 02, 2003 3.160 3.300 3.010 3.130 11,800 -0.02(-0.63%)
May 30, 2003 3.120 3.300 3.010 3.150 44,800 +0.10(+3.28%)
May 29, 2003 3.080 3.480 3.000 3.050 37,200 +0.04(+1.33%)
May 28, 2003 2.990 3.050 2.950 3.010 9,100 +0.09(+3.08%)
May 27, 2003 2.870 3.050 2.790 2.920 48,800 -0.06(-2.01%)
May 23, 2003 2.960 2.990 2.960 2.980 8,600 -0.01(-0.33%)
May 22, 2003 2.970 3.060 2.500 2.990 295,000 +0.02(+0.67%)
May 21, 2003 2.950 3.140 2.800 2.970 58,200 -0.12(-3.88%)
May 20, 2003 3.090 3.100 2.900 3.090 20,200 +0.15(+5.10%)
May 19, 2003 2.950 3.270 2.830 2.940 41,200 -0.07(-2.33%)
May 16, 2003 2.790 3.280 2.760 3.010 81,100 +0.13(+4.51%)
May 15, 2003 2.600 3.070 2.600 2.880 57,000 +0.25(+9.51%)
May 14, 2003 2.840 3.100 2.620 2.630 42,000 -0.09(-3.31%)
May 13, 2003 2.500 3.230 2.500 2.720 45,000 +0.06(+2.26%)
May 12, 2003 2.950 2.950 2.330 2.660 72,200 -0.22(-7.64%)
May 09, 2003 3.060 3.060 2.870 2.880 8,200 -0.18(-5.88%)
May 08, 2003 3.090 3.150 2.990 3.060 64,400 -0.03(-0.97%)
May 07, 2003 3.000 3.300 2.880 3.090 37,900 +0.09(+3.00%)
May 06, 2003 2.550 3.490 2.550 3.000 71,000 +0.38(+14.50%)
May 05, 2003 2.600 2.630 2.550 2.620 29,600 +0.08(+3.15%)
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.