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, 2006 12.46 12.46 12.24 12.39 238,743 -0.05(-0.40%)
Jul 28, 2006 12.01 12.50 12.01 12.44 590,757 +0.44(+3.67%)
Jul 27, 2006 12.16 12.16 11.81 12.00 336,225 -0.07(-0.58%)
Jul 26, 2006 12.02 12.15 11.60 12.07 428,103 +0.05(+0.42%)
Jul 25, 2006 11.78 12.05 11.51 12.02 271,789 +0.20(+1.69%)
Jul 24, 2006 11.64 11.94 11.61 11.82 201,896 +0.18(+1.55%)
Jul 21, 2006 11.70 11.81 11.58 11.64 331,206 -0.08(-0.68%)
Jul 20, 2006 11.98 12.05 11.67 11.72 334,656 -0.22(-1.84%)
Jul 19, 2006 11.85 12.03 11.76 11.94 298,959 +0.15(+1.27%)
Jul 18, 2006 11.81 12.01 11.71 11.79 265,103 +0.05(+0.43%)
Jul 17, 2006 11.63 11.82 11.57 11.74 378,718 +0.00(+0.00%)
Jul 14, 2006 11.93 11.93 11.61 11.74 283,197 -0.19(-1.59%)
Jul 13, 2006 12.25 12.26 11.79 11.93 379,203 -0.27(-2.21%)
Jul 12, 2006 12.46 12.48 12.12 12.20 351,568 -0.22(-1.77%)
Jul 11, 2006 12.37 12.48 12.24 12.42 411,578 +0.04(+0.32%)
Jul 10, 2006 12.21 12.45 12.16 12.38 320,857 +0.24(+1.98%)
Jul 07, 2006 12.21 12.45 12.11 12.14 171,698 -0.11(-0.90%)
Jul 06, 2006 12.43 12.68 12.11 12.25 304,548 -0.13(-1.05%)
Jul 05, 2006 12.88 12.91 12.15 12.38 324,617 -0.30(-2.37%)
Jul 03, 2006 12.60 12.87 12.50 12.68 172,325 +0.03(+0.24%)
Jun 30, 2006 12.29 12.66 12.07 12.65 3,475,141 +0.35(+2.85%)
Jun 29, 2006 11.94 12.33 11.92 12.30 356,600 +0.36(+3.02%)
Jun 28, 2006 11.74 12.01 11.56 11.94 268,022 +0.16(+1.36%)
Jun 27, 2006 11.77 11.95 11.74 11.78 210,855 +0.01(+0.08%)
Jun 26, 2006 11.97 12.11 11.72 11.77 301,600 -0.14(-1.18%)
Jun 23, 2006 12.12 12.12 11.77 11.91 228,285 -0.25(-2.06%)
Jun 22, 2006 11.79 12.24 11.62 12.16 631,571 +0.37(+3.14%)
Jun 21, 2006 11.56 11.99 11.56 11.79 495,578 +0.19(+1.64%)
Jun 20, 2006 11.71 11.79 11.57 11.60 167,853 -0.11(-0.94%)
Jun 19, 2006 12.00 12.17 11.65 11.71 171,527 -0.26(-2.17%)
Jun 16, 2006 11.88 12.01 11.42 11.97 419,512 +0.11(+0.93%)
Jun 15, 2006 11.65 11.96 11.61 11.86 222,421 +0.31(+2.68%)
Jun 14, 2006 11.50 11.62 11.00 11.55 332,881 +0.01(+0.09%)
Jun 13, 2006 11.70 11.78 11.51 11.54 155,212 -0.19(-1.62%)
Jun 12, 2006 11.75 11.99 11.71 11.73 235,862 -0.03(-0.26%)
Jun 09, 2006 12.04 12.14 11.72 11.76 120,280 -0.27(-2.24%)
Jun 08, 2006 12.06 12.19 11.77 12.03 253,850 -0.03(-0.25%)
Jun 07, 2006 12.00 12.20 11.97 12.06 130,215 +0.06(+0.50%)
Jun 06, 2006 11.90 12.15 11.43 12.00 387,494 +0.16(+1.35%)
Jun 05, 2006 12.21 12.21 11.80 11.84 840,973 -0.42(-3.43%)
Jun 02, 2006 12.14 12.26 12.05 12.26 336,428 -0.22(-1.76%)
Jun 01, 2006 12.48 12.61 12.25 12.48 228,938 +0.06(+0.48%)
May 31, 2006 12.22 12.47 12.22 12.42 287,446 +0.25(+2.05%)
May 30, 2006 12.32 12.39 12.07 12.17 113,578 -0.15(-1.22%)
May 26, 2006 12.40 12.54 12.13 12.32 153,356 -0.08(-0.65%)
May 25, 2006 12.10 12.57 11.91 12.40 460,948 +0.39(+3.25%)
May 24, 2006 11.97 12.10 11.87 12.01 668,599 +0.01(+0.08%)
May 23, 2006 12.15 12.29 11.98 12.00 324,314 -0.07(-0.58%)
May 22, 2006 12.20 12.21 11.99 12.07 301,708 -0.19(-1.55%)
May 19, 2006 12.35 12.64 12.13 12.26 173,509 -0.08(-0.65%)
May 18, 2006 12.38 12.74 12.27 12.34 343,625 -0.04(-0.32%)
May 17, 2006 12.34 12.55 11.98 12.38 280,346 -0.01(-0.08%)
May 16, 2006 12.35 12.54 12.29 12.39 201,145 +0.03(+0.24%)
May 15, 2006 12.22 12.53 12.11 12.36 207,238 +0.06(+0.49%)
May 12, 2006 12.50 12.51 12.06 12.30 238,371 -0.25(-1.99%)
May 11, 2006 12.99 12.99 12.55 12.55 190,608 -0.38(-2.94%)
May 10, 2006 12.87 12.94 12.83 12.93 146,404 +0.01(+0.08%)
May 09, 2006 12.92 12.96 12.76 12.92 174,608 -0.05(-0.39%)
May 08, 2006 12.80 13.08 12.50 12.97 241,383 +0.15(+1.17%)
May 05, 2006 12.95 12.99 12.82 12.82 218,101 -0.09(-0.70%)
May 04, 2006 12.80 13.00 12.68 12.91 647,987 +0.09(+0.70%)
May 03, 2006 12.70 12.96 12.60 12.82 352,608 +0.07(+0.55%)
May 02, 2006 12.56 12.75 12.51 12.75 293,950 +0.21(+1.67%)
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.