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, 2003 2.150 2.600 2.150 2.430 49,300 +0.00(+0.00%)
Apr 29, 2003 2.090 2.440 2.090 2.430 114,700 +0.28(+13.02%)
Apr 28, 2003 2.150 2.260 2.000 2.150 117,100 -0.07(-3.15%)
Apr 25, 2003 2.190 2.270 2.040 2.220 74,900 +0.00(+0.00%)
Apr 24, 2003 2.140 2.330 2.050 2.220 63,900 +0.02(+0.91%)
Apr 23, 2003 2.390 2.390 2.150 2.200 83,600 -0.19(-7.95%)
Apr 22, 2003 2.290 2.520 2.050 2.390 149,000 +0.17(+7.66%)
Apr 21, 2003 2.290 2.300 2.050 2.220 82,100 -0.01(-0.45%)
Apr 17, 2003 2.350 2.350 2.150 2.230 73,000 -0.04(-1.76%)
Apr 16, 2003 2.260 2.350 2.140 2.270 173,900 +0.02(+0.89%)
Apr 15, 2003 2.150 2.510 2.150 2.250 126,700 +0.06(+2.74%)
Apr 14, 2003 2.190 2.520 2.060 2.190 132,200 +0.05(+2.34%)
Apr 11, 2003 1.900 2.400 1.600 2.140 100,800 +0.24(+12.63%)
Apr 10, 2003 1.890 2.000 1.870 1.900 27,800 +0.01(+0.53%)
Apr 09, 2003 1.890 1.970 1.890 1.890 14,300 +0.00(+0.00%)
Apr 08, 2003 1.880 1.920 1.870 1.890 8,700 +0.01(+0.53%)
Apr 07, 2003 1.920 1.960 1.870 1.880 6,500 -0.12(-6.00%)
Apr 04, 2003 2.060 2.060 1.930 2.000 5,400 +0.00(+0.00%)
Apr 03, 2003 1.990 2.050 1.990 2.000 3,700 +0.00(+0.00%)
Apr 02, 2003 2.000 2.050 1.990 2.000 14,000 -0.02(-0.99%)
Apr 01, 2003 1.890 2.150 1.890 2.020 6,400 +0.02(+1.05%)
Mar 31, 2003 1.780 2.000 1.780 1.999 15,400 -0.00(-0.05%)
Mar 28, 2003 1.950 2.030 1.950 2.000 11,500 +0.03(+1.52%)
Mar 27, 2003 1.970 2.000 1.940 1.970 6,200 +0.00(+0.00%)
Mar 26, 2003 2.000 2.000 1.960 1.970 10,300 -0.04(-1.99%)
Mar 25, 2003 2.040 2.040 2.000 2.010 1,100 -0.02(-0.99%)
Mar 24, 2003 2.000 2.030 1.800 2.030 18,105 +0.04(+2.01%)
Mar 21, 2003 2.000 2.040 1.990 1.990 8,900 -0.05(-2.45%)
Mar 20, 2003 1.960 2.040 1.960 2.040 5,496 +0.04(+2.00%)
Mar 19, 2003 2.000 2.010 1.950 2.000 13,800 -0.02(-0.99%)
Mar 18, 2003 2.030 2.030 1.990 2.020 4,900 -0.02(-0.98%)
Mar 17, 2003 1.920 2.250 1.920 2.040 24,671 +0.06(+3.03%)
Mar 14, 2003 2.000 2.010 1.980 1.980 18,277 -0.02(-1.00%)
Mar 13, 2003 2.040 2.090 2.000 2.000 15,900 -0.04(-1.96%)
Mar 12, 2003 2.020 2.040 2.000 2.040 7,600 +0.02(+0.99%)
Mar 11, 2003 2.050 2.080 2.000 2.020 12,400 -0.01(-0.49%)
Mar 10, 2003 2.100 2.100 2.010 2.030 29,300 +0.01(+0.50%)
Mar 07, 2003 2.170 2.170 2.020 2.020 46,000 -0.13(-6.05%)
Mar 06, 2003 2.140 2.200 2.090 2.150 31,100 +0.00(+0.00%)
Mar 05, 2003 2.050 2.160 2.050 2.150 5,700 +0.03(+1.42%)
Mar 04, 2003 2.150 2.160 2.050 2.120 12,600 -0.13(-5.78%)
Mar 03, 2003 2.250 2.250 2.080 2.250 6,400 +0.00(+0.00%)
Feb 28, 2003 2.240 2.350 2.160 2.250 11,400 +0.08(+3.69%)
Feb 27, 2003 2.040 2.350 2.040 2.170 18,700 +0.07(+3.33%)
Feb 26, 2003 2.100 2.100 2.000 2.100 6,300 +0.10(+5.00%)
Feb 25, 2003 2.050 2.100 2.000 2.000 7,200 -0.05(-2.44%)
Feb 24, 2003 2.180 2.180 2.050 2.050 14,500 -0.16(-7.24%)
Feb 21, 2003 2.200 2.360 2.200 2.210 15,000 +0.03(+1.38%)
Feb 20, 2003 2.200 2.210 2.160 2.180 6,000 -0.03(-1.36%)
Feb 19, 2003 2.270 2.280 2.200 2.210 13,400 -0.09(-3.91%)
Feb 18, 2003 2.450 2.520 2.280 2.300 31,000 -0.17(-6.92%)
Feb 14, 2003 2.450 2.680 2.380 2.471 27,800 +0.09(+3.82%)
Feb 13, 2003 2.100 2.450 2.100 2.380 20,400 +0.25(+11.74%)
Feb 12, 2003 2.110 2.290 2.100 2.130 16,000 +0.03(+1.43%)
Feb 11, 2003 2.200 2.210 2.030 2.100 17,900 -0.20(-8.70%)
Feb 10, 2003 2.100 2.300 1.950 2.300 15,900 +0.12(+5.50%)
Feb 07, 2003 2.000 2.300 2.000 2.180 13,500 +0.00(+0.00%)
Feb 06, 2003 2.270 2.270 2.150 2.180 5,600 -0.12(-5.22%)
Feb 05, 2003 2.300 2.410 2.150 2.300 89,000 -0.03(-1.29%)
Feb 04, 2003 2.170 2.350 2.170 2.330 15,400 +0.03(+1.30%)
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.