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, 2012 2.260 2.340 2.250 2.260 182,753 -0.08(-3.42%)
Sep 27, 2012 2.290 2.380 2.231 2.340 306,699 +0.08(+3.54%)
Sep 26, 2012 2.310 2.313 2.100 2.260 451,827 -0.11(-4.64%)
Sep 25, 2012 2.480 2.500 2.350 2.370 401,303 -0.09(-3.66%)
Sep 24, 2012 2.410 2.480 2.360 2.460 408,705 -0.01(-0.40%)
Sep 21, 2012 2.350 2.470 2.350 2.470 630,300 +0.11(+4.66%)
Sep 20, 2012 2.390 2.390 2.350 2.360 250,379 +0.02(+0.85%)
Sep 19, 2012 2.340 2.350 2.320 2.340 169,496 +0.01(+0.43%)
Sep 18, 2012 2.340 2.360 2.310 2.330 280,637 +0.01(+0.43%)
Sep 17, 2012 2.300 2.320 2.250 2.320 249,485 +0.06(+2.65%)
Sep 14, 2012 2.270 2.320 2.220 2.260 533,377 +0.00(+0.00%)
Sep 13, 2012 2.180 2.280 2.160 2.260 604,474 +0.09(+4.15%)
Sep 12, 2012 2.150 2.190 2.140 2.170 235,416 +0.03(+1.40%)
Sep 11, 2012 2.120 2.150 2.120 2.140 208,237 +0.01(+0.47%)
Sep 10, 2012 2.130 2.150 2.120 2.130 257,600 -0.01(-0.47%)
Sep 07, 2012 2.150 2.150 2.110 2.140 300,504 +0.01(+0.47%)
Sep 06, 2012 2.130 2.220 2.120 2.130 694,668 -0.01(-0.47%)
Sep 05, 2012 2.150 2.150 2.130 2.140 103,921 -0.02(-0.93%)
Sep 04, 2012 2.150 2.160 2.120 2.160 174,554 +0.01(+0.47%)
Aug 31, 2012 2.160 2.160 2.120 2.150 179,721 -0.01(-0.46%)
Aug 30, 2012 2.140 2.160 2.110 2.160 232,983 +0.02(+0.93%)
Aug 29, 2012 2.160 2.170 2.130 2.140 160,074 -0.01(-0.47%)
Aug 27, 2012 2.150 2.160 2.140 2.150 139,574 -0.02(-0.92%)
Aug 24, 2012 2.130 2.180 2.130 2.170 180,363 +0.02(+0.93%)
Aug 23, 2012 2.130 2.190 2.130 2.150 229,577 +0.00(+0.00%)
Aug 22, 2012 2.170 2.170 2.130 2.150 188,150 -0.02(-0.92%)
Aug 21, 2012 2.130 2.170 2.130 2.170 325,767 +0.02(+0.93%)
Aug 20, 2012 2.130 2.170 2.120 2.150 258,789 +0.03(+1.42%)
Aug 17, 2012 2.120 2.150 2.110 2.120 185,844 +0.00(+0.00%)
Aug 16, 2012 2.130 2.150 2.110 2.120 187,359 +0.00(+0.00%)
Aug 15, 2012 2.150 2.170 2.110 2.120 313,583 -0.05(-2.30%)
Aug 14, 2012 2.170 2.180 2.150 2.170 156,116 +0.01(+0.46%)
Aug 13, 2012 2.160 2.170 2.130 2.160 202,010 +0.01(+0.47%)
Aug 10, 2012 2.140 2.170 2.120 2.150 268,615 -0.01(-0.46%)
Aug 09, 2012 2.170 2.200 2.140 2.160 306,794 -0.01(-0.46%)
Aug 08, 2012 2.110 2.200 2.110 2.170 300,153 +0.06(+2.84%)
Aug 07, 2012 2.200 2.200 2.100 2.110 746,138 -0.08(-3.65%)
Aug 06, 2012 2.200 2.240 2.160 2.190 504,780 +0.00(+0.00%)
Aug 03, 2012 2.190 2.200 2.160 2.190 559,143 +0.07(+3.30%)
Aug 02, 2012 2.120 2.160 2.110 2.120 288,991 +0.00(+0.00%)
Aug 01, 2012 2.120 2.177 2.110 2.120 196,550 +0.01(+0.47%)
Jul 31, 2012 2.200 2.240 2.110 2.110 333,741 -0.08(-3.65%)
Jul 30, 2012 2.190 2.210 2.150 2.190 145,630 +0.01(+0.46%)
Jul 27, 2012 2.120 2.180 2.110 2.180 205,724 +0.06(+2.83%)
Jul 26, 2012 2.220 2.220 2.110 2.120 362,825 -0.06(-2.75%)
Jul 25, 2012 2.160 2.205 2.150 2.180 234,199 +0.02(+0.93%)
Jul 24, 2012 2.180 2.190 2.140 2.160 327,769 -0.04(-1.82%)
Jul 23, 2012 2.240 2.260 2.125 2.200 308,459 -0.08(-3.51%)
Jul 20, 2012 2.250 2.290 2.240 2.280 282,997 +0.02(+0.88%)
Jul 19, 2012 2.330 2.360 2.260 2.260 334,532 -0.04(-1.74%)
Jul 18, 2012 2.310 2.340 2.300 2.300 173,738 -0.01(-0.43%)
Jul 17, 2012 2.270 2.330 2.270 2.310 291,055 +0.02(+0.87%)
Jul 16, 2012 2.320 2.320 2.290 2.290 177,658 -0.01(-0.43%)
Jul 13, 2012 2.340 2.388 2.300 2.300 571,330 +0.00(+0.00%)
Jul 12, 2012 2.320 2.370 2.300 2.300 289,440 -0.03(-1.29%)
Jul 11, 2012 2.340 2.440 2.290 2.330 499,574 +0.00(+0.00%)
Jul 10, 2012 2.260 2.350 2.250 2.330 308,942 +0.07(+3.10%)
Jul 09, 2012 2.240 2.350 2.220 2.260 227,602 +0.00(+0.00%)
Jul 06, 2012 2.350 2.370 2.210 2.260 432,448 -0.10(-4.24%)
Jul 05, 2012 2.350 2.420 2.280 2.360 360,147 +0.03(+1.29%)
Jul 03, 2012 2.400 2.460 2.280 2.330 372,460 -0.09(-3.72%)
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.