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 (%)
Nov 30, 2007 15.06 15.22 14.87 15.00 298,401 +0.12(+0.81%)
Nov 29, 2007 14.90 14.96 14.63 14.88 205,588 -0.09(-0.60%)
Nov 28, 2007 14.63 15.00 14.57 14.97 304,997 +0.47(+3.24%)
Nov 27, 2007 14.58 14.68 14.31 14.50 321,056 -0.04(-0.28%)
Nov 26, 2007 14.77 14.86 14.42 14.54 350,422 -0.26(-1.76%)
Nov 23, 2007 14.60 14.93 14.49 14.80 45,213 +0.31(+2.14%)
Nov 21, 2007 14.59 14.77 14.36 14.49 203,721 -0.16(-1.09%)
Nov 20, 2007 14.70 15.03 14.51 14.65 291,926 -0.09(-0.61%)
Nov 19, 2007 14.93 14.99 14.70 14.74 262,377 -0.32(-2.12%)
Nov 16, 2007 14.92 15.16 14.50 15.06 502,453 +0.17(+1.14%)
Nov 15, 2007 14.78 15.20 14.61 14.89 183,739 +0.07(+0.47%)
Nov 14, 2007 15.01 15.19 14.74 14.82 367,263 -0.13(-0.87%)
Nov 13, 2007 14.56 15.00 14.53 14.95 255,960 +0.47(+3.25%)
Nov 12, 2007 14.36 14.61 14.33 14.48 449,973 +0.13(+0.91%)
Nov 09, 2007 14.76 14.89 14.26 14.35 446,857 -0.62(-4.14%)
Nov 08, 2007 14.79 15.46 14.52 14.97 466,839 +0.28(+1.91%)
Nov 07, 2007 15.05 15.41 14.67 14.69 292,583 -0.55(-3.61%)
Nov 06, 2007 15.20 15.50 15.13 15.24 277,983 +0.04(+0.26%)
Nov 05, 2007 15.21 15.54 15.16 15.20 339,560 -0.19(-1.23%)
Nov 02, 2007 15.47 15.77 15.17 15.39 302,770 +0.13(+0.85%)
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.