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 30, 2002 2.900 2.900 2.650 2.760 10,200 -0.04(-1.43%)
Jul 29, 2002 2.900 2.900 2.800 2.800 6,100 -0.07(-2.44%)
Jul 26, 2002 3.150 3.250 2.750 2.870 69,800 -0.64(-18.23%)
Jul 25, 2002 3.540 4.010 3.501 3.510 12,683 +0.01(+0.29%)
Jul 24, 2002 3.389 3.500 3.060 3.500 16,900 +0.38(+12.18%)
Jul 23, 2002 2.800 3.470 2.800 3.120 13,400 +0.37(+13.45%)
Jul 22, 2002 2.501 3.110 2.501 2.750 65,900 +0.28(+11.34%)
Jul 19, 2002 3.050 3.260 2.470 2.470 74,000 -0.58(-19.02%)
Jul 17, 2002 3.120 3.120 2.810 3.050 11,500 -0.45(-12.86%)
Jul 12, 2002 3.710 3.910 3.500 3.500 7,400 -0.16(-4.37%)
Jul 11, 2002 3.770 3.940 3.640 3.660 21,000 -0.01(-0.27%)
Jul 10, 2002 4.100 4.100 3.650 3.670 22,100 -0.05(-1.34%)
Jul 09, 2002 4.310 4.310 3.720 3.720 19,600 -0.59(-13.69%)
Jul 08, 2002 4.400 4.400 4.310 4.310 8,900 -0.09(-2.05%)
Jul 05, 2002 4.500 4.500 4.400 4.400 14,800 -0.11(-2.42%)
Jul 04, 2002 4.520 4.520 4.400 4.509 9,700 +0.00(+0.00%)
Jul 03, 2002 4.520 4.520 4.400 4.509 9,700 -0.09(-1.98%)
Jul 02, 2002 4.601 4.650 4.530 4.600 10,700 -0.04(-0.86%)
Jul 01, 2002 4.805 4.860 4.600 4.640 22,900 -0.11(-2.30%)
Jun 28, 2002 4.250 4.760 4.160 4.749 151,900 +0.52(+12.27%)
Jun 27, 2002 3.930 4.250 3.710 4.230 52,300 +0.11(+2.67%)
Jun 26, 2002 4.120 4.220 4.000 4.120 34,300 -0.13(-3.06%)
Jun 25, 2002 4.160 4.399 3.920 4.250 27,600 +0.00(+0.00%)
Jun 21, 2002 4.150 4.380 4.130 4.250 52,700 +0.10(+2.41%)
Jun 20, 2002 4.340 4.370 3.950 4.150 29,700 -0.11(-2.58%)
Jun 19, 2002 4.310 4.550 4.240 4.260 24,300 -0.18(-4.08%)
Jun 18, 2002 4.360 4.460 4.340 4.441 13,200 +0.22(+5.26%)
Jun 17, 2002 4.550 4.550 4.160 4.219 12,400 -0.17(-3.90%)
Jun 14, 2002 4.229 4.550 3.910 4.390 34,400 -0.72(-14.09%)
Jun 12, 2002 5.060 5.240 4.890 5.110 42,200 -0.13(-2.48%)
Jun 11, 2002 5.460 5.580 5.060 5.240 21,200 -0.17(-3.14%)
Jun 10, 2002 5.410 5.530 5.300 5.410 22,000 +0.01(+0.19%)
Jun 07, 2002 5.330 5.500 5.300 5.400 9,100 +0.00(+0.00%)
Jun 06, 2002 5.450 5.520 5.400 5.400 18,100 -0.10(-1.82%)
Jun 05, 2002 5.660 5.660 5.450 5.500 12,100 -1.39(-20.17%)
May 31, 2002 6.640 6.900 6.260 6.890 30,600 +1.18(+20.67%)
May 28, 2002 5.510 5.710 5.500 5.710 10,100 +0.20(+3.63%)
May 27, 2002 5.760 5.760 5.491 5.510 10,600 +0.00(+0.00%)
May 24, 2002 5.760 5.760 5.491 5.510 10,600 -0.49(-8.17%)
May 23, 2002 5.920 6.000 5.660 6.000 14,800 +0.00(+0.00%)
May 22, 2002 5.500 6.000 5.500 6.000 20,700 +0.41(+7.33%)
May 21, 2002 5.720 5.810 5.500 5.590 8,100 -0.04(-0.73%)
May 20, 2002 5.800 5.800 5.531 5.631 19,600 -0.11(-1.88%)
May 17, 2002 5.695 5.810 5.530 5.739 43,700 +0.04(+0.68%)
May 16, 2002 5.810 6.000 5.780 5.700 13,100 -0.07(-1.21%)
May 15, 2002 5.599 5.770 5.481 5.770 15,100 +0.17(+3.02%)
May 14, 2002 5.520 5.760 5.460 5.601 12,100 -0.06(-1.04%)
May 13, 2002 5.610 5.740 5.510 5.660 11,200 +0.01(+0.18%)
May 10, 2002 5.800 5.900 5.640 5.650 13,800 -0.20(-3.42%)
May 09, 2002 5.889 5.950 5.831 5.850 19,300 -0.10(-1.68%)
May 08, 2002 5.660 5.950 5.401 5.950 44,400 +0.30(+5.31%)
May 07, 2002 5.730 5.730 5.300 5.650 115,200 -0.30(-5.04%)
May 06, 2002 6.230 6.230 5.700 5.950 16,500 -0.43(-6.74%)
May 03, 2002 6.470 6.470 5.920 6.380 25,900 -0.24(-3.63%)
May 02, 2002 6.330 6.940 6.210 6.620 53,600 +0.32(+5.08%)
May 01, 2002 6.150 6.660 5.850 6.300 44,000 -0.10(-1.56%)
Apr 30, 2002 6.070 6.470 5.070 6.400 70,800 +0.15(+2.40%)
Apr 29, 2002 6.500 6.530 5.890 6.250 70,200 -0.33(-5.02%)
Apr 26, 2002 6.700 6.730 6.550 6.580 28,500 -0.15(-2.21%)
Apr 25, 2002 6.795 6.795 6.700 6.729 9,500 -0.00(-0.01%)
Apr 24, 2002 6.800 6.990 6.700 6.730 50,900 -0.13(-1.90%)
Apr 23, 2002 6.861 6.949 6.830 6.860 41,100 +0.00(+0.00%)
Apr 22, 2002 6.910 6.910 6.860 6.860 700 -0.08(-1.15%)
Apr 19, 2002 6.980 6.980 6.920 6.940 38,100 -0.01(-0.14%)
Apr 18, 2002 6.950 7.020 6.920 6.950 35,000 +0.03(+0.42%)
Apr 17, 2002 7.000 7.000 6.910 6.921 33,900 -0.08(-1.13%)
Apr 16, 2002 6.660 7.050 6.650 7.000 68,300 +0.34(+5.09%)
Apr 15, 2002 6.700 6.840 6.550 6.661 18,300 -0.14(-2.04%)
Apr 12, 2002 6.820 6.980 6.630 6.800 14,900 -0.10(-1.46%)
Apr 11, 2002 6.820 7.080 6.630 6.901 20,200 +0.06(+0.91%)
Apr 10, 2002 7.000 7.000 6.780 6.839 5,300 -0.01(-0.16%)
Apr 09, 2002 7.010 7.070 6.600 6.850 33,600 -0.28(-3.93%)
Apr 08, 2002 7.190 7.190 7.060 7.130 3,600 +0.03(+0.42%)
Apr 05, 2002 7.210 7.400 7.100 7.100 29,800 -0.11(-1.53%)
Apr 04, 2002 7.110 7.250 7.070 7.210 34,200 +0.11(+1.55%)
Apr 03, 2002 7.150 7.600 7.000 7.100 69,400 -0.30(-4.05%)
Apr 02, 2002 7.470 7.470 7.250 7.400 13,200 -0.05(-0.67%)
Apr 01, 2002 7.451 7.460 6.940 7.450 27,300 -0.05(-0.67%)
Mar 29, 2002 7.690 7.800 7.300 7.500 36,000 +0.00(+0.00%)
Mar 28, 2002 7.690 7.800 7.300 7.500 36,000 -0.20(-2.60%)
Mar 27, 2002 7.900 7.900 7.630 7.700 46,400 -0.20(-2.53%)
Mar 26, 2002 7.920 7.950 7.800 7.900 9,200 +0.05(+0.64%)
Mar 25, 2002 7.750 7.920 7.570 7.850 18,300 +0.25(+3.29%)
Mar 22, 2002 7.610 7.650 7.600 7.600 7,400 -0.14(-1.81%)
Mar 21, 2002 7.900 8.000 7.650 7.740 62,000 -0.17(-2.15%)
Mar 20, 2002 8.010 8.010 7.880 7.910 7,700 -0.09(-1.12%)
Mar 19, 2002 7.840 8.030 7.840 8.000 1,500 +0.16(+2.04%)
Mar 18, 2002 7.900 7.970 7.820 7.840 23,900 -0.06(-0.76%)
Mar 15, 2002 7.490 7.970 7.450 7.900 22,400 -0.13(-1.62%)
Mar 14, 2002 7.830 8.210 7.830 8.030 10,600 +0.15(+1.90%)
Mar 13, 2002 7.970 8.000 7.850 7.880 4,300 -0.12(-1.50%)
Mar 12, 2002 8.010 8.010 7.900 8.000 7,300 +0.00(+0.00%)
Mar 11, 2002 7.960 8.000 7.900 8.000 13,800 -0.07(-0.87%)
Mar 08, 2002 8.100 8.100 7.960 8.070 9,800 +0.03(+0.37%)
Mar 07, 2002 8.160 8.210 8.040 8.040 19,800 -0.10(-1.23%)
Mar 06, 2002 8.050 8.150 8.050 8.140 7,500 +0.09(+1.12%)
Mar 05, 2002 7.880 8.280 7.880 8.050 18,800 +0.10(+1.26%)
Mar 04, 2002 8.000 8.010 7.890 7.950 21,700 -0.05(-0.62%)
Mar 01, 2002 7.810 8.000 7.810 8.000 4,800 +0.01(+0.13%)
Feb 28, 2002 7.910 7.990 7.600 7.990 9,700 -0.01(-0.12%)
Feb 27, 2002 7.820 8.100 7.820 8.000 21,800 +0.09(+1.14%)
Feb 26, 2002 7.710 8.000 7.710 7.910 4,700 +0.11(+1.41%)
Feb 25, 2002 7.750 7.800 7.680 7.800 9,700 -0.10(-1.27%)
Feb 22, 2002 7.900 8.000 7.680 7.900 6,800 +0.22(+2.86%)
Feb 21, 2002 8.000 8.000 7.680 7.680 3,200 -0.32(-4.00%)
Feb 20, 2002 7.900 8.000 7.750 8.000 3,800 +0.11(+1.39%)
Feb 19, 2002 7.750 7.900 7.710 7.890 8,600 -0.06(-0.75%)
Feb 18, 2002 7.910 8.000 7.850 7.950 2,800 +0.00(+0.00%)
Feb 15, 2002 7.910 8.000 7.850 7.950 2,800 +0.04(+0.51%)
Feb 14, 2002 8.000 8.000 7.910 7.910 2,200 -0.09(-1.12%)
Feb 13, 2002 7.910 8.000 7.900 8.000 18,100 +0.10(+1.27%)
Feb 12, 2002 7.900 7.999 7.800 7.900 12,800 -0.10(-1.25%)
Feb 11, 2002 7.500 8.020 7.410 8.000 35,400 +0.23(+2.96%)
Feb 08, 2002 7.520 7.870 7.450 7.770 17,000 +0.26(+3.46%)
Feb 07, 2002 7.550 7.750 7.500 7.510 1,700 -0.14(-1.83%)
Feb 06, 2002 7.690 7.780 7.460 7.650 6,000 -0.20(-2.55%)
Feb 05, 2002 7.960 7.960 7.700 7.850 4,700 -0.11(-1.38%)
Feb 04, 2002 7.930 7.980 7.890 7.960 9,300 +0.04(+0.51%)
Feb 01, 2002 7.990 8.140 7.920 7.920 15,800 -0.08(-1.00%)
Jan 31, 2002 7.610 8.000 7.600 8.000 17,400 +0.30(+3.90%)
Jan 30, 2002 7.600 7.700 7.600 7.700 5,900 -0.05(-0.65%)
Jan 29, 2002 7.740 7.890 7.600 7.750 140,500 -0.03(-0.39%)
Jan 28, 2002 7.700 7.820 7.700 7.780 18,300 +0.08(+1.04%)
Jan 25, 2002 7.700 7.750 7.650 7.700 3,400 +0.00(+0.00%)
Jan 24, 2002 7.750 7.780 7.601 7.700 32,000 -0.04(-0.52%)
Jan 23, 2002 7.700 7.820 7.700 7.740 41,200 +0.03(+0.39%)
Jan 22, 2002 7.740 7.740 7.630 7.710 11,400 +0.07(+0.92%)
Jan 21, 2002 7.521 7.740 7.521 7.640 4,100 +0.00(+0.00%)
Jan 18, 2002 7.521 7.740 7.521 7.640 4,100 -0.08(-1.04%)
Jan 17, 2002 7.690 7.740 7.600 7.720 37,500 +0.02(+0.26%)
Jan 16, 2002 7.750 7.760 7.520 7.700 62,400 -0.05(-0.65%)
Jan 15, 2002 7.700 7.750 7.520 7.750 4,100 -0.06(-0.77%)
Jan 14, 2002 7.750 7.950 7.750 7.810 102,100 -0.04(-0.51%)
Jan 11, 2002 7.720 7.980 7.610 7.850 4,700 -0.02(-0.25%)
Jan 10, 2002 7.900 8.100 7.650 7.870 9,800 -0.10(-1.25%)
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.