FinancialContent is the trusted provider of stock market information to the media industry.
Alaska Commun Sys (NQ: ALSK)
1.980 USD  +0.040 (+2.06%)
Official Closing Price  /  Updated: 5:29 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 18, 2019 1.950 2.100 1.950 1.980 202,300 +0.04(+2.06%)
Jan 17, 2019 1.940 1.980 1.880 1.940 118,873 +0.05(+2.65%)
Jan 16, 2019 1.850 2.064 1.850 1.890 1,613,095 +0.04(+2.16%)
Jan 15, 2019 1.760 1.850 1.740 1.850 165,314 +0.10(+5.71%)
Jan 14, 2019 1.760 1.760 1.720 1.750 78,495 +0.00(+0.00%)
Jan 11, 2019 1.710 1.760 1.690 1.750 86,500 +0.03(+1.74%)
Jan 10, 2019 1.720 1.750 1.709 1.720 77,125 -0.01(-0.58%)
Jan 09, 2019 1.740 1.740 1.690 1.730 65,500 +0.00(+0.00%)
Jan 08, 2019 1.720 1.780 1.700 1.730 88,700 +0.02(+1.17%)
Jan 07, 2019 1.640 1.710 1.620 1.710 119,877 +0.09(+5.56%)
Jan 04, 2019 1.570 1.620 1.560 1.620 113,200 +0.07(+4.52%)
Jan 03, 2019 1.530 1.580 1.460 1.550 79,032 +0.00(+0.00%)
Jan 02, 2019 1.440 1.550 1.440 1.550 167,398 +0.11(+7.64%)
Dec 31, 2018 1.490 1.490 1.430 1.440 170,400 -0.01(-0.69%)
Dec 28, 2018 1.430 1.495 1.430 1.450 126,500 +0.00(+0.00%)
Dec 27, 2018 1.400 1.460 1.400 1.450 149,895 +0.04(+2.84%)
Dec 26, 2018 1.400 1.490 1.390 1.410 126,586 +0.03(+2.17%)
Dec 24, 2018 1.460 1.470 1.370 1.380 121,600 -0.07(-4.83%)
Dec 21, 2018 1.450 1.490 1.450 1.450 118,900 -0.01(-0.68%)
Dec 20, 2018 1.470 1.480 1.450 1.460 80,350 -0.02(-1.35%)
Dec 19, 2018 1.460 1.510 1.460 1.480 110,035 +0.01(+0.68%)
Dec 18, 2018 1.510 1.530 1.450 1.470 193,468 -0.03(-2.33%)
Dec 17, 2018 1.500 1.518 1.480 1.505 101,997 +0.00(+0.33%)
Dec 14, 2018 1.540 1.580 1.500 1.500 62,200 -0.02(-1.32%)
Dec 13, 2018 1.530 1.590 1.520 1.520 45,430 -0.01(-0.65%)
Dec 12, 2018 1.510 1.530 1.495 1.530 123,689 +0.02(+1.32%)
Dec 11, 2018 1.480 1.520 1.480 1.510 66,245 +0.03(+2.03%)
Dec 10, 2018 1.510 1.515 1.460 1.480 89,194 -0.03(-1.99%)
Dec 07, 2018 1.510 1.520 1.470 1.510 74,000 +0.01(+0.67%)
Dec 06, 2018 1.490 1.532 1.450 1.500 47,791 -0.02(-1.32%)
Dec 04, 2018 1.520 1.540 1.480 1.520 45,800 -0.01(-0.65%)
Dec 03, 2018 1.520 1.540 1.490 1.530 62,007 +0.03(+2.00%)
Nov 30, 2018 1.540 1.570 1.500 1.500 82,900 -0.04(-2.60%)
Nov 29, 2018 1.480 1.540 1.480 1.540 30,798 +0.06(+4.05%)
Nov 28, 2018 1.450 1.510 1.420 1.480 55,314 +0.02(+1.37%)
Nov 27, 2018 1.430 1.500 1.430 1.460 65,467 +0.00(+0.00%)
Nov 26, 2018 1.480 1.500 1.460 1.460 71,136 -0.01(-0.68%)
Nov 23, 2018 1.510 1.510 1.460 1.470 20,500 -0.04(-2.65%)
Nov 21, 2018 1.510 1.510 1.510 0 +0.04(+2.72%)
Nov 20, 2018 1.510 1.510 1.440 1.470 132,482 -0.04(-2.65%)
Nov 19, 2018 1.530 1.570 1.470 1.510 98,067 +0.00(+0.00%)
Nov 16, 2018 1.500 1.540 1.495 1.510 39,600 +0.01(+0.67%)
Nov 15, 2018 1.474 1.513 1.450 1.500 114,625 -0.03(-1.96%)
Nov 14, 2018 1.500 1.530 1.450 1.530 117,172 +0.03(+2.00%)
Nov 13, 2018 1.490 1.560 1.490 1.500 63,546 +0.00(+0.00%)
Nov 12, 2018 1.530 1.530 1.480 1.500 34,097 -0.03(-1.96%)
Nov 09, 2018 1.500 1.580 1.500 1.530 108,300 +0.00(+0.00%)
Nov 08, 2018 1.550 1.550 1.500 1.530 168,270 -0.04(-2.55%)
Nov 07, 2018 1.590 1.600 1.510 1.570 159,354 +0.00(+0.00%)
Nov 06, 2018 1.510 1.600 1.500 1.570 133,324 +0.08(+5.37%)
Nov 05, 2018 1.510 1.520 1.490 1.490 51,819 +0.00(+0.00%)
Nov 02, 2018 1.510 1.530 1.460 1.490 74,500 -0.01(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More