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, 2007 15.20 15.20 14.35 14.37 491,152 -0.65(-4.33%)
Jul 30, 2007 14.89 15.13 14.62 15.02 554,000 +0.13(+0.87%)
Jul 27, 2007 14.20 15.20 14.20 14.89 1,035,914 +0.58(+4.05%)
Jul 26, 2007 14.59 14.67 14.19 14.31 537,385 -0.50(-3.38%)
Jul 25, 2007 14.99 15.05 14.45 14.81 719,718 +0.36(+2.49%)
Jul 24, 2007 14.48 14.70 14.40 14.45 528,479 -0.11(-0.76%)
Jul 23, 2007 14.64 14.69 14.44 14.56 306,265 -0.05(-0.34%)
Jul 20, 2007 14.58 14.76 14.47 14.61 337,442 +0.00(+0.00%)
Jul 19, 2007 14.64 14.75 14.51 14.61 618,045 +0.02(+0.14%)
Jul 18, 2007 14.66 14.75 14.48 14.59 337,510 -0.10(-0.68%)
Jul 17, 2007 14.64 14.85 14.62 14.69 353,471 +0.07(+0.48%)
Jul 16, 2007 14.88 14.94 14.46 14.62 601,163 -0.34(-2.27%)
Jul 13, 2007 15.21 15.40 14.92 14.96 366,968 -0.26(-1.71%)
Jul 12, 2007 15.12 15.33 15.09 15.22 362,572 +0.12(+0.79%)
Jul 11, 2007 15.00 15.30 15.00 15.10 375,096 +0.08(+0.53%)
Jul 10, 2007 15.51 15.64 14.93 15.02 418,131 -0.59(-3.78%)
Jul 09, 2007 15.75 15.78 15.55 15.61 156,727 -0.14(-0.89%)
Jul 06, 2007 15.85 15.92 15.72 15.75 139,596 -0.14(-0.88%)
Jul 05, 2007 15.59 15.92 15.59 15.89 617,982 +0.29(+1.86%)
Jul 03, 2007 15.78 15.85 15.52 15.60 236,907 -0.17(-1.08%)
Jul 02, 2007 15.88 15.89 15.65 15.77 327,048 -0.07(-0.44%)
Jun 29, 2007 15.87 15.89 15.66 15.84 365,995 -0.01(-0.06%)
Jun 28, 2007 15.83 15.96 15.67 15.85 475,948 +0.01(+0.06%)
Jun 27, 2007 15.85 15.90 15.50 15.84 297,311 +0.00(+0.00%)
Jun 26, 2007 15.80 15.90 15.67 15.84 551,191 +0.15(+0.96%)
Jun 25, 2007 15.59 15.79 15.53 15.69 300,148 +0.02(+0.13%)
Jun 22, 2007 15.72 15.90 15.41 15.67 496,035 -0.09(-0.57%)
Jun 21, 2007 15.80 15.89 15.71 15.76 279,865 -0.08(-0.51%)
Jun 20, 2007 15.76 16.00 15.75 15.84 613,800 +0.42(+2.72%)
Jun 19, 2007 15.54 15.58 15.33 15.42 394,300 -0.20(-1.28%)
Jun 18, 2007 15.79 15.79 15.57 15.62 141,100 -0.16(-1.01%)
Jun 15, 2007 15.89 15.90 15.69 15.78 336,300 +0.10(+0.64%)
Jun 14, 2007 15.75 15.90 15.60 15.68 370,300 -0.04(-0.25%)
Jun 13, 2007 15.57 15.81 15.44 15.72 214,400 +0.12(+0.77%)
Jun 12, 2007 15.64 15.88 15.52 15.60 366,300 -0.13(-0.83%)
Jun 11, 2007 15.69 15.84 15.53 15.73 287,525 -0.02(-0.13%)
Jun 08, 2007 15.54 15.81 15.15 15.75 460,730 +0.16(+1.03%)
Jun 07, 2007 15.90 15.90 15.34 15.59 329,337 -0.33(-2.07%)
Jun 06, 2007 15.85 16.00 15.69 15.92 309,162 -0.03(-0.19%)
Jun 05, 2007 15.94 16.00 15.79 15.95 224,761 -0.02(-0.13%)
Jun 04, 2007 16.06 16.10 15.92 15.97 198,446 -0.12(-0.75%)
Jun 01, 2007 15.88 16.21 15.82 16.09 1,016,704 +0.31(+1.96%)
May 31, 2007 15.98 16.07 15.70 15.78 534,609 -0.20(-1.25%)
May 30, 2007 15.82 16.02 15.54 15.98 447,036 +0.03(+0.19%)
May 29, 2007 16.07 16.32 15.89 15.95 339,107 -0.09(-0.56%)
May 25, 2007 15.89 16.10 15.81 16.04 235,049 +0.25(+1.58%)
May 24, 2007 16.35 16.46 15.77 15.79 226,179 -0.65(-3.95%)
May 23, 2007 16.12 16.82 16.12 16.44 521,511 +0.21(+1.29%)
May 22, 2007 15.91 16.34 15.91 16.23 262,596 +0.33(+2.08%)
May 21, 2007 15.74 15.90 15.63 15.90 278,731 +0.20(+1.27%)
May 18, 2007 15.80 15.82 15.44 15.70 214,658 -0.06(-0.38%)
May 17, 2007 15.55 15.80 15.48 15.76 280,815 +0.13(+0.83%)
May 16, 2007 15.63 15.69 15.20 15.63 190,460 +0.08(+0.51%)
May 15, 2007 15.86 16.12 15.52 15.55 259,849 -0.34(-2.14%)
May 14, 2007 16.06 16.06 15.77 15.89 380,213 -0.21(-1.30%)
May 11, 2007 15.70 16.13 15.62 16.10 549,755 +0.49(+3.14%)
May 10, 2007 15.77 15.87 15.46 15.61 280,005 -0.23(-1.45%)
May 09, 2007 15.77 15.90 15.74 15.84 237,141 +0.00(+0.00%)
May 08, 2007 15.98 15.99 15.75 15.84 220,697 -0.21(-1.31%)
May 07, 2007 16.00 16.27 15.96 16.05 296,155 +0.04(+0.25%)
May 04, 2007 16.29 16.31 15.95 16.01 565,246 -0.28(-1.72%)
May 03, 2007 16.68 16.74 16.15 16.29 618,100 -0.39(-2.34%)
May 02, 2007 15.68 16.74 15.67 16.68 497,147 +0.85(+5.37%)
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.