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 29, 2011 7.130 7.350 6.850 7.230 1,323,860 -0.22(-2.95%)
Jul 28, 2011 7.500 7.505 7.400 7.450 691,184 -0.06(-0.80%)
Jul 27, 2011 7.610 7.620 7.510 7.510 719,691 -0.12(-1.57%)
Jul 26, 2011 7.710 7.750 7.600 7.630 615,297 -0.05(-0.65%)
Jul 25, 2011 7.750 7.790 7.590 7.680 642,151 -0.07(-0.90%)
Jul 22, 2011 7.750 7.860 7.650 7.750 455,225 -0.01(-0.13%)
Jul 21, 2011 7.600 7.790 7.580 7.760 1,050,906 +0.18(+2.37%)
Jul 20, 2011 7.910 7.939 7.460 7.580 1,433,157 -0.27(-3.44%)
Jul 19, 2011 7.990 8.039 7.810 7.850 745,595 -0.05(-0.63%)
Jul 18, 2011 8.230 8.260 7.730 7.900 1,697,160 -0.39(-4.70%)
Jul 15, 2011 8.330 8.420 8.280 8.290 724,331 -0.02(-0.24%)
Jul 14, 2011 8.620 8.660 8.280 8.310 1,122,180 -0.29(-3.37%)
Jul 13, 2011 8.640 8.729 8.580 8.600 519,261 -0.02(-0.23%)
Jul 12, 2011 8.620 8.690 8.610 8.620 496,260 -0.02(-0.23%)
Jul 11, 2011 8.730 8.750 8.640 8.640 547,006 -0.11(-1.26%)
Jul 08, 2011 8.760 8.830 8.730 8.750 450,772 -0.06(-0.68%)
Jul 07, 2011 8.860 8.920 8.790 8.810 632,429 +0.02(+0.23%)
Jul 06, 2011 8.900 8.920 8.760 8.790 531,116 -0.07(-0.79%)
Jul 05, 2011 8.950 9.000 8.840 8.860 481,669 -0.10(-1.12%)
Jul 01, 2011 8.870 9.000 8.830 8.960 725,810 +0.09(+1.01%)
Jun 30, 2011 8.810 8.870 8.780 8.870 402,432 +0.04(+0.45%)
Jun 29, 2011 8.780 8.840 8.750 8.830 360,537 +0.06(+0.68%)
Jun 28, 2011 8.820 8.880 8.720 8.770 557,374 -0.18(-2.01%)
Jun 27, 2011 9.045 9.090 8.950 8.950 936,595 -0.03(-0.33%)
Jun 24, 2011 9.070 9.090 8.976 8.980 1,575,615 -0.05(-0.55%)
Jun 23, 2011 9.010 9.100 8.800 9.030 710,846 +0.02(+0.22%)
Jun 22, 2011 9.020 9.060 8.980 9.010 596,970 +0.01(+0.11%)
Jun 21, 2011 9.040 9.050 8.940 9.000 752,339 +0.04(+0.45%)
Jun 20, 2011 8.900 8.960 8.760 8.960 476,913 +0.14(+1.59%)
Jun 17, 2011 8.780 8.870 8.680 8.820 957,475 +0.09(+1.03%)
Jun 16, 2011 8.810 8.870 8.720 8.730 482,360 -0.08(-0.91%)
Jun 15, 2011 8.840 8.900 8.740 8.810 453,955 -0.07(-0.79%)
Jun 14, 2011 8.810 8.930 8.760 8.880 582,818 +0.17(+1.95%)
Jun 13, 2011 8.870 8.950 8.710 8.710 584,154 -0.15(-1.69%)
Jun 10, 2011 8.800 8.940 8.800 8.860 582,849 +0.01(+0.11%)
Jun 09, 2011 8.850 8.880 8.760 8.850 413,753 +0.04(+0.45%)
Jun 08, 2011 8.710 8.850 8.650 8.810 581,497 +0.09(+1.03%)
Jun 07, 2011 8.700 8.810 8.640 8.720 513,340 +0.06(+0.69%)
Jun 06, 2011 8.750 8.840 8.660 8.660 646,312 -0.11(-1.25%)
Jun 03, 2011 8.750 8.879 8.750 8.770 631,591 -0.20(-2.23%)
May 24, 2011 8.850 9.000 8.820 8.970 685,200 +0.13(+1.47%)
May 23, 2011 8.900 8.980 8.820 8.840 447,351 -0.14(-1.56%)
May 20, 2011 8.790 9.070 8.790 8.980 867,487 +0.20(+2.22%)
May 19, 2011 9.020 9.100 8.690 8.785 1,493,682 -0.16(-1.84%)
May 18, 2011 9.020 9.070 8.940 8.950 921,795 -0.01(-0.11%)
May 17, 2011 9.000 9.080 8.960 8.960 598,338 -0.04(-0.44%)
May 16, 2011 9.090 9.171 9.000 9.000 493,996 -0.09(-0.99%)
May 13, 2011 9.280 9.280 9.000 9.090 588,510 -0.16(-1.73%)
May 12, 2011 9.160 9.280 9.150 9.250 312,981 +0.05(+0.54%)
May 11, 2011 9.210 9.290 9.150 9.200 469,720 -0.02(-0.22%)
May 10, 2011 9.180 9.290 9.100 9.220 1,527,622 +0.09(+0.99%)
May 09, 2011 9.080 9.240 9.070 9.130 695,434 +0.06(+0.66%)
May 06, 2011 9.090 9.230 9.030 9.070 776,990 +0.03(+0.33%)
May 05, 2011 8.950 9.130 8.780 9.040 2,078,020 +0.10(+1.12%)
May 04, 2011 9.250 9.320 8.930 8.940 2,669,386 -0.66(-6.88%)
May 03, 2011 9.500 9.725 9.500 9.600 475,350 +0.09(+0.95%)
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.