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 (%)
Aug 31, 2010 9.390 9.690 9.370 9.660 564,115 +0.24(+2.55%)
Aug 30, 2010 9.570 9.570 9.420 9.420 308,986 -0.15(-1.57%)
Aug 27, 2010 9.400 9.570 9.290 9.570 323,857 +0.28(+3.01%)
Aug 26, 2010 9.500 9.590 9.290 9.290 391,020 -0.17(-1.80%)
Aug 25, 2010 9.230 9.470 9.200 9.460 486,295 +0.17(+1.83%)
Aug 24, 2010 9.160 9.360 9.130 9.290 391,537 +0.04(+0.43%)
Aug 23, 2010 9.300 9.300 9.170 9.250 410,109 -0.01(-0.11%)
Aug 20, 2010 9.080 9.260 9.060 9.260 370,668 +0.18(+1.98%)
Aug 19, 2010 9.200 9.250 9.010 9.080 316,499 -0.13(-1.41%)
Aug 18, 2010 9.140 9.270 9.030 9.210 319,561 +0.03(+0.33%)
Aug 17, 2010 9.050 9.180 8.940 9.180 429,241 +0.24(+2.68%)
Aug 16, 2010 8.880 9.050 8.860 8.940 280,669 +0.05(+0.56%)
Aug 13, 2010 8.950 8.980 8.860 8.890 232,715 -0.06(-0.67%)
Aug 12, 2010 8.850 8.960 8.850 8.950 334,336 +0.02(+0.22%)
Aug 11, 2010 9.000 9.130 8.920 8.930 327,139 -0.18(-1.98%)
Aug 10, 2010 9.090 9.190 9.020 9.110 271,930 -0.05(-0.55%)
Aug 09, 2010 9.080 9.180 9.010 9.160 293,800 +0.14(+1.55%)
Aug 06, 2010 9.040 9.130 8.970 9.020 312,589 -0.08(-0.88%)
Aug 05, 2010 8.950 9.140 8.950 9.100 251,065 +0.09(+1.00%)
Aug 04, 2010 9.050 9.170 8.990 9.010 312,151 +0.00(+0.00%)
Aug 03, 2010 9.020 9.130 8.920 9.010 368,404 +0.00(+0.00%)
Aug 02, 2010 9.360 9.440 9.000 9.010 588,223 -0.25(-2.70%)
Jul 30, 2010 9.110 9.280 9.050 9.260 920,288 +0.09(+0.98%)
Jul 29, 2010 9.350 9.380 9.000 9.170 434,439 -0.12(-1.29%)
Jul 28, 2010 9.370 9.465 9.260 9.290 479,037 -0.12(-1.28%)
Jul 27, 2010 9.340 9.490 9.240 9.410 502,764 +0.10(+1.07%)
Jul 26, 2010 9.230 9.310 9.120 9.310 389,652 +0.11(+1.20%)
Jul 23, 2010 8.810 9.210 8.800 9.200 723,734 +0.35(+3.95%)
Jul 22, 2010 8.970 9.040 8.820 8.850 745,921 +0.03(+0.34%)
Jul 21, 2010 9.120 9.133 8.810 8.820 272,368 -0.21(-2.33%)
Jul 20, 2010 8.730 9.030 8.700 9.030 385,401 +0.22(+2.50%)
Jul 19, 2010 8.840 8.840 8.625 8.810 328,383 +0.01(+0.11%)
Jul 16, 2010 8.910 9.150 8.790 8.800 335,919 -0.18(-2.00%)
Jul 15, 2010 9.150 9.170 8.870 8.980 327,797 -0.21(-2.29%)
Jul 14, 2010 9.000 9.230 8.950 9.190 539,819 +0.19(+2.11%)
Jul 13, 2010 8.950 9.010 8.850 9.000 419,590 +0.18(+2.04%)
Jul 12, 2010 8.980 9.000 8.800 8.820 355,684 -0.16(-1.78%)
Jul 09, 2010 9.000 9.000 8.870 8.980 229,917 -0.03(-0.33%)
Jul 08, 2010 8.980 9.010 8.830 9.010 405,514 +0.07(+0.78%)
Jul 07, 2010 8.420 8.960 8.410 8.940 540,914 +0.50(+5.92%)
Jul 06, 2010 8.720 8.739 8.410 8.440 302,940 -0.13(-1.52%)
Jul 02, 2010 8.660 8.720 8.520 8.570 222,161 -0.07(-0.81%)
Jul 01, 2010 8.450 8.742 8.400 8.640 559,294 +0.15(+1.77%)
Jun 30, 2010 8.530 8.660 8.420 8.490 340,692 -0.01(-0.12%)
Jun 29, 2010 8.800 8.880 8.500 8.500 608,123 -0.70(-7.61%)
Jun 25, 2010 9.040 9.220 8.950 9.200 793,048 +0.17(+1.88%)
Jun 24, 2010 9.130 9.170 8.980 9.030 413,093 -0.10(-1.10%)
Jun 23, 2010 8.995 9.170 8.980 9.130 402,765 +0.15(+1.67%)
Jun 22, 2010 9.000 9.130 8.980 8.980 373,664 -0.01(-0.11%)
Jun 21, 2010 9.000 9.120 8.950 8.990 430,780 +0.04(+0.45%)
Jun 18, 2010 8.910 8.990 8.830 8.950 470,942 +0.04(+0.45%)
Jun 17, 2010 8.870 8.910 8.760 8.910 359,152 +0.07(+0.79%)
Jun 16, 2010 8.660 8.840 8.620 8.840 460,813 +0.15(+1.73%)
Jun 15, 2010 8.580 8.690 8.570 8.690 507,238 +0.21(+2.48%)
Jun 14, 2010 8.700 8.720 8.460 8.480 464,899 -0.12(-1.40%)
Jun 11, 2010 8.370 8.620 8.300 8.600 244,001 +0.11(+1.30%)
Jun 10, 2010 8.460 8.500 8.350 8.490 309,276 +0.16(+1.92%)
Jun 09, 2010 8.290 8.420 8.160 8.330 460,857 +0.12(+1.46%)
Jun 08, 2010 8.190 8.270 8.080 8.210 441,621 +0.02(+0.24%)
Jun 07, 2010 8.280 8.420 8.170 8.190 340,169 -0.07(-0.85%)
Jun 04, 2010 8.530 8.570 8.230 8.260 501,587 -0.36(-4.18%)
Jun 03, 2010 8.580 8.720 8.580 8.620 431,633 +0.00(+0.00%)
Jun 02, 2010 8.280 8.620 8.250 8.620 501,946 +0.35(+4.23%)
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.