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, 2009 7.280 7.490 7.280 7.410 696,423 +0.14(+1.93%)
Jul 30, 2009 7.210 7.310 7.000 7.270 312,169 +0.12(+1.68%)
Jul 29, 2009 7.280 7.310 7.110 7.150 226,597 -0.19(-2.59%)
Jul 28, 2009 7.330 7.354 7.160 7.340 182,591 +0.00(+0.00%)
Jul 27, 2009 7.250 7.350 7.090 7.340 386,692 +0.19(+2.66%)
Jul 24, 2009 7.110 7.230 7.000 7.150 255,982 -0.02(-0.28%)
Jul 23, 2009 6.810 7.190 6.790 7.170 608,156 +0.33(+4.82%)
Jul 22, 2009 6.750 6.860 6.630 6.840 273,665 +0.17(+2.55%)
Jul 21, 2009 6.680 6.770 6.632 6.670 379,136 +0.00(+0.00%)
Jul 20, 2009 6.670 6.720 6.630 6.670 443,602 +0.03(+0.45%)
Jul 17, 2009 6.800 6.880 6.520 6.640 454,527 -0.12(-1.78%)
Jul 16, 2009 6.840 6.900 6.700 6.760 432,458 -0.11(-1.60%)
Jul 15, 2009 6.590 6.900 6.410 6.870 632,490 +0.37(+5.69%)
Jul 14, 2009 6.520 6.590 6.270 6.500 201,294 +0.00(+0.00%)
Jul 13, 2009 6.360 6.530 6.220 6.500 236,506 +0.09(+1.40%)
Jul 10, 2009 6.430 6.520 6.300 6.410 214,076 -0.03(-0.47%)
Jul 09, 2009 6.600 6.600 6.420 6.440 269,608 -0.10(-1.53%)
Jul 08, 2009 6.820 6.820 6.460 6.540 353,004 -0.25(-3.68%)
Jul 07, 2009 6.910 6.910 6.760 6.790 294,976 -0.14(-2.02%)
Jul 06, 2009 7.070 7.090 6.790 6.930 265,651 -0.10(-1.42%)
Jul 02, 2009 7.250 7.250 7.030 7.030 301,024 -0.24(-3.30%)
Jul 01, 2009 7.350 7.470 7.240 7.270 355,715 -0.05(-0.68%)
Jun 30, 2009 7.450 7.450 7.201 7.320 294,661 -0.10(-1.35%)
Jun 29, 2009 7.570 7.570 7.360 7.420 269,300 -0.14(-1.85%)
Jun 26, 2009 7.550 7.640 7.230 7.560 1,379,172 -0.13(-1.69%)
Jun 25, 2009 7.660 7.720 7.470 7.690 339,999 +0.12(+1.59%)
Jun 24, 2009 7.500 7.650 7.440 7.570 403,224 +0.15(+2.02%)
Jun 23, 2009 7.430 7.480 7.350 7.420 348,296 +0.07(+0.95%)
Jun 22, 2009 7.250 7.410 7.250 7.350 299,786 +0.09(+1.24%)
Jun 19, 2009 7.310 7.400 7.150 7.260 577,760 +0.08(+1.11%)
Jun 18, 2009 7.130 7.270 7.130 7.180 283,796 +0.03(+0.42%)
Jun 17, 2009 7.030 7.240 7.010 7.150 343,353 +0.16(+2.29%)
Jun 16, 2009 6.970 7.070 6.900 6.990 288,957 +0.09(+1.30%)
Jun 15, 2009 7.000 7.000 6.870 6.900 308,041 -0.02(-0.29%)
Jun 12, 2009 6.680 6.930 6.620 6.920 441,128 +0.22(+3.28%)
Jun 11, 2009 6.670 6.760 6.650 6.700 254,971 +0.06(+0.90%)
Jun 10, 2009 6.710 6.770 6.530 6.640 318,069 +0.00(+0.00%)
Jun 09, 2009 6.680 6.760 6.600 6.640 394,384 -0.04(-0.60%)
Jun 08, 2009 6.690 6.800 6.600 6.680 217,124 -0.04(-0.60%)
Jun 05, 2009 6.820 6.870 6.720 6.720 221,445 +0.02(+0.30%)
Jun 04, 2009 6.770 6.890 6.640 6.700 203,705 -0.02(-0.30%)
Jun 03, 2009 6.860 6.910 6.630 6.720 430,805 -0.19(-2.75%)
Jun 02, 2009 6.890 6.990 6.820 6.910 258,064 +0.00(+0.00%)
Jun 01, 2009 6.770 6.930 6.710 6.910 360,336 +0.14(+2.07%)
May 29, 2009 6.620 6.770 6.599 6.770 356,208 +0.15(+2.27%)
May 28, 2009 6.710 6.740 6.550 6.620 234,391 -0.03(-0.45%)
May 27, 2009 6.590 6.740 6.590 6.650 227,772 -0.01(-0.15%)
May 26, 2009 6.400 6.710 6.260 6.660 317,595 +0.17(+2.62%)
May 22, 2009 6.640 6.700 6.430 6.490 390,278 -0.09(-1.37%)
May 21, 2009 6.660 7.010 6.470 6.580 272,364 -0.14(-2.08%)
May 20, 2009 6.690 6.810 6.610 6.720 579,363 +0.06(+0.90%)
May 19, 2009 6.800 6.860 6.630 6.660 234,045 -0.22(-3.20%)
May 18, 2009 6.880 6.890 6.590 6.880 267,392 +0.10(+1.47%)
May 15, 2009 6.890 6.949 6.710 6.780 453,286 -0.07(-1.02%)
May 14, 2009 6.810 6.975 6.640 6.850 297,772 +0.09(+1.33%)
May 13, 2009 6.570 6.830 6.570 6.760 271,765 +0.02(+0.30%)
May 12, 2009 6.510 7.000 6.510 6.740 247,574 -0.08(-1.17%)
May 11, 2009 7.030 7.050 6.680 6.820 312,125 -0.30(-4.21%)
May 08, 2009 6.980 7.140 6.890 7.120 408,595 +0.22(+3.19%)
May 07, 2009 7.070 7.080 6.780 6.900 360,602 -0.09(-1.29%)
May 06, 2009 6.890 7.000 6.830 6.990 430,312 +0.23(+3.40%)
May 05, 2009 6.600 6.790 6.480 6.760 342,336 +0.10(+1.50%)
May 04, 2009 6.720 6.860 6.500 6.660 345,374 +0.02(+0.30%)
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.