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 (%)
Sep 28, 2007 14.71 14.73 14.40 14.45 297,078 -0.29(-1.97%)
Sep 27, 2007 14.62 14.75 14.42 14.74 270,759 +0.19(+1.31%)
Sep 26, 2007 14.61 14.66 14.20 14.55 269,960 -0.10(-0.68%)
Sep 25, 2007 14.21 14.69 14.21 14.65 310,816 +0.34(+2.38%)
Sep 24, 2007 15.03 15.14 14.20 14.31 468,899 -0.69(-4.60%)
Sep 21, 2007 14.31 15.18 14.18 15.00 1,061,512 +0.82(+5.78%)
Sep 20, 2007 14.40 14.50 14.13 14.18 176,665 -0.24(-1.66%)
Sep 19, 2007 14.16 14.52 14.11 14.42 265,927 +0.38(+2.71%)
Sep 18, 2007 13.62 14.08 13.52 14.04 273,261 +0.47(+3.46%)
Sep 17, 2007 13.59 13.66 13.36 13.57 496,306 -0.05(-0.37%)
Sep 14, 2007 13.25 13.62 13.24 13.62 226,241 +0.16(+1.19%)
Sep 13, 2007 13.45 13.61 13.16 13.46 214,392 +0.07(+0.52%)
Sep 12, 2007 13.19 13.44 13.17 13.39 303,551 +0.12(+0.90%)
Sep 11, 2007 13.39 13.40 13.15 13.27 217,537 -0.06(-0.45%)
Sep 10, 2007 13.34 13.46 13.11 13.33 151,097 +0.05(+0.38%)
Sep 07, 2007 13.35 13.42 13.16 13.28 436,478 -0.15(-1.12%)
Sep 06, 2007 13.64 13.84 13.36 13.43 270,919 -0.18(-1.32%)
Sep 05, 2007 13.52 13.67 13.26 13.61 457,452 -0.02(-0.15%)
Sep 04, 2007 13.60 13.93 13.54 13.63 332,696 -0.03(-0.22%)
Aug 31, 2007 13.63 13.95 13.44 13.66 326,365 +0.17(+1.26%)
Aug 30, 2007 13.60 13.62 13.39 13.49 183,408 -0.23(-1.68%)
Aug 29, 2007 13.52 13.76 13.33 13.72 549,738 +0.28(+2.08%)
Aug 28, 2007 13.90 13.98 13.35 13.44 705,408 -0.59(-4.21%)
Aug 27, 2007 14.39 14.45 13.94 14.03 213,067 -0.47(-3.24%)
Aug 24, 2007 14.11 14.51 14.11 14.50 121,108 +0.43(+3.06%)
Aug 23, 2007 14.07 14.18 13.92 14.07 186,278 +0.05(+0.36%)
Aug 22, 2007 14.10 14.34 13.65 14.02 257,964 +0.04(+0.29%)
Aug 21, 2007 13.86 14.16 13.65 13.98 290,889 +0.17(+1.23%)
Aug 20, 2007 14.39 14.56 13.73 13.81 354,125 -0.54(-3.76%)
Aug 17, 2007 14.58 14.90 14.09 14.35 379,959 +0.18(+1.27%)
Aug 16, 2007 13.64 14.19 13.20 14.17 552,412 +0.47(+3.43%)
Aug 15, 2007 13.54 14.05 13.51 13.70 240,985 +0.10(+0.74%)
Aug 14, 2007 13.88 14.00 13.56 13.60 233,044 -0.25(-1.81%)
Aug 13, 2007 13.80 14.47 13.77 13.85 475,377 +0.25(+1.84%)
Aug 10, 2007 12.81 14.67 12.60 13.60 799,669 +0.69(+5.34%)
Aug 09, 2007 13.77 13.77 12.84 12.91 1,337,612 -0.78(-5.70%)
Aug 08, 2007 13.70 13.99 13.10 13.69 1,247,459 +0.00(+0.00%)
Aug 07, 2007 14.01 14.01 13.40 13.69 666,669 -0.44(-3.11%)
Aug 06, 2007 14.27 14.37 13.58 14.13 626,954 -0.10(-0.70%)
Aug 03, 2007 14.28 14.63 14.20 14.23 403,432 -0.44(-3.00%)
Aug 02, 2007 14.43 14.71 14.19 14.67 353,027 +0.59(+4.19%)
Aug 01, 2007 14.39 14.63 13.91 14.08 796,248 -0.29(-2.02%)
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%)
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.