Indicators

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.900	8.900	8.600	8.760	488,369	+0.02(+0.23%)
Jan 28, 2005	8.610	8.900	8.530	8.740	1,310,221	+0.21(+2.46%)
Jan 27, 2005	8.510	8.600	8.290	8.530	5,302,890	-0.02(-0.23%)
Jan 26, 2005	9.100	9.100	8.500	8.550	600,975	-0.37(-4.15%)
Jan 25, 2005	9.180	9.180	8.900	8.920	292,803	-0.26(-2.83%)
Jan 24, 2005	9.150	9.210	8.870	9.180	324,258	+0.30(+3.38%)
Jan 21, 2005	8.980	9.090	8.850	8.880	257,599	+0.05(+0.57%)
Jan 20, 2005	9.120	9.120	8.597	8.830	146,322	-0.14(-1.56%)
Jan 19, 2005	8.950	9.150	8.700	8.970	332,674	+0.04(+0.45%)
Jan 18, 2005	8.950	8.950	8.700	8.930	190,288	+0.03(+0.28%)
Jan 14, 2005	8.790	8.970	8.640	8.905	127,110	+0.12(+1.31%)
Jan 13, 2005	8.640	8.920	8.440	8.790	161,586	+0.19(+2.21%)
Jan 12, 2005	8.110	8.790	8.110	8.600	570,216	+0.40(+4.88%)
Jan 11, 2005	8.110	8.220	8.050	8.200	281,337	+0.01(+0.12%)
Jan 10, 2005	8.200	8.200	8.080	8.190	100,284	-0.01(-0.12%)
Jan 07, 2005	8.140	8.200	8.030	8.200	316,225	+0.06(+0.74%)
Jan 06, 2005	8.140	8.200	7.810	8.140	295,492	-0.01(-0.12%)
Jan 05, 2005	8.200	8.200	8.050	8.150	88,389	-0.05(-0.61%)
Jan 04, 2005	8.440	8.570	8.077	8.200	234,243	-0.02(-0.24%)

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.