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 29, 2005 10.52 11.07 9.780 9.870 1,211,925 -0.83(-7.76%)
Jul 28, 2005 10.34 10.85 10.34 10.70 462,203 +0.36(+3.48%)
Jul 27, 2005 10.30 10.37 10.23 10.34 231,638 +0.11(+1.08%)
Jul 26, 2005 10.09 10.30 10.09 10.23 257,035 +0.13(+1.34%)
Jul 25, 2005 10.44 10.44 10.00 10.10 288,656 -0.27(-2.65%)
Jul 22, 2005 10.02 10.37 10.01 10.37 347,763 +0.42(+4.22%)
Jul 21, 2005 9.910 10.05 9.751 9.950 313,199 +0.20(+2.05%)
Jul 20, 2005 9.600 9.840 9.540 9.750 151,987 +0.16(+1.67%)
Jul 19, 2005 9.800 9.850 9.550 9.590 223,912 -0.14(-1.44%)
Jul 18, 2005 9.900 9.900 9.650 9.730 239,433 -0.10(-1.02%)
Jul 15, 2005 9.680 9.890 9.680 9.830 159,796 +0.12(+1.24%)
Jul 14, 2005 10.00 10.05 9.700 9.710 311,011 -0.27(-2.71%)
Jul 13, 2005 9.990 10.11 9.920 9.980 168,483 -0.08(-0.80%)
Jul 12, 2005 10.15 10.18 9.950 10.06 151,939 -0.07(-0.69%)
Jul 11, 2005 10.09 10.15 10.05 10.13 316,946 +0.04(+0.40%)
Jul 08, 2005 10.08 10.09 9.930 10.09 121,727 +0.09(+0.90%)
Jul 07, 2005 9.900 10.14 9.850 10.00 173,071 +0.01(+0.10%)
Jul 06, 2005 10.03 10.05 9.940 9.990 183,779 -0.01(-0.10%)
Jul 05, 2005 10.00 10.05 9.960 10.00 165,500 +0.01(+0.10%)
Jul 01, 2005 10.00 10.05 9.900 9.990 106,300 +0.08(+0.81%)
Jun 30, 2005 9.900 10.00 9.860 9.910 227,296 -0.09(-0.90%)
Jun 29, 2005 10.08 10.09 9.910 10.00 113,201 -0.06(-0.60%)
Jun 28, 2005 10.22 10.26 9.880 10.06 528,988 -0.16(-1.57%)
Jun 27, 2005 10.26 10.35 10.16 10.22 327,439 -0.04(-0.39%)
Jun 24, 2005 10.02 10.26 10.00 10.26 500,423 +0.24(+2.40%)
Jun 23, 2005 10.10 10.25 9.940 10.02 262,536 -0.08(-0.79%)
Jun 22, 2005 10.23 10.42 9.800 10.10 476,287 -0.11(-1.08%)
Jun 21, 2005 10.00 10.25 9.950 10.21 388,128 +0.26(+2.61%)
Jun 20, 2005 9.930 9.990 9.730 9.950 336,736 +0.15(+1.53%)
Jun 17, 2005 10.00 10.01 9.680 9.800 562,213 +0.03(+0.31%)
Jun 16, 2005 9.770 9.900 9.680 9.770 279,949 -0.07(-0.71%)
Jun 15, 2005 9.790 9.850 9.630 9.840 295,630 +0.24(+2.50%)
Jun 14, 2005 9.510 9.690 9.450 9.600 184,969 +0.04(+0.42%)
Jun 13, 2005 9.920 9.950 9.450 9.560 364,772 -0.29(-2.94%)
Jun 10, 2005 9.800 9.890 9.660 9.850 186,966 +0.03(+0.31%)
Jun 09, 2005 9.810 9.850 9.650 9.820 222,111 +0.06(+0.61%)
Jun 08, 2005 9.710 9.850 9.560 9.760 266,151 +0.13(+1.35%)
Jun 07, 2005 9.920 9.932 9.560 9.630 343,266 -0.27(-2.73%)
Jun 06, 2005 9.680 9.900 9.670 9.900 250,413 +0.30(+3.13%)
Jun 03, 2005 9.550 9.650 9.460 9.600 240,921 +0.05(+0.52%)
Jun 02, 2005 9.540 9.650 9.430 9.550 202,802 +0.00(+0.00%)
Jun 01, 2005 9.500 9.850 9.470 9.550 294,820 +0.08(+0.84%)
May 31, 2005 9.410 9.610 9.370 9.470 210,028 +0.15(+1.61%)
May 27, 2005 9.170 9.410 9.080 9.320 150,185 +0.20(+2.19%)
May 26, 2005 9.100 9.140 9.000 9.120 282,567 +0.08(+0.88%)
May 25, 2005 9.200 9.240 9.020 9.040 412,765 -0.12(-1.31%)
May 24, 2005 9.260 9.400 9.150 9.160 272,700 -0.10(-1.08%)
May 23, 2005 9.540 9.665 9.250 9.260 363,354 -0.35(-3.64%)
May 20, 2005 9.410 9.610 9.300 9.610 213,542 +0.31(+3.33%)
May 19, 2005 9.200 9.320 9.100 9.300 227,335 +0.12(+1.31%)
May 18, 2005 9.390 9.400 9.020 9.180 450,800 -0.05(-0.54%)
May 17, 2005 9.550 9.580 9.210 9.230 465,627 -0.31(-3.25%)
May 16, 2005 9.030 9.550 9.000 9.540 245,055 +0.43(+4.72%)
May 13, 2005 9.500 9.560 9.000 9.110 449,858 -0.39(-4.11%)
May 12, 2005 9.600 9.690 9.270 9.500 592,792 -0.41(-4.14%)
May 11, 2005 9.910 9.990 9.800 9.910 307,054 +0.05(+0.51%)
May 10, 2005 10.11 10.11 9.740 9.860 483,774 -0.17(-1.69%)
May 09, 2005 9.900 10.09 9.820 10.03 321,174 +0.14(+1.42%)
May 06, 2005 9.620 10.26 9.610 9.890 709,414 +0.29(+3.02%)
May 05, 2005 9.690 9.740 9.590 9.600 453,012 -0.02(-0.21%)
May 04, 2005 9.480 9.720 9.350 9.620 197,971 +0.19(+2.01%)
May 03, 2005 9.510 9.660 8.980 9.430 536,443 +0.04(+0.43%)
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.