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 (%)
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%)
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.