FinancialContent is the trusted provider of stock market information to the media industry.
Alaska Commun Sys (NQ: ALSK)
1.500 USD  -0.030 (-1.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 1.470 1.520 1.440 1.500 146,271 +0.04(+2.74%)
Oct 31, 2018 1.450 1.500 1.440 1.460 95,070 +0.03(+2.10%)
Oct 30, 2018 1.390 1.470 1.389 1.430 39,306 +0.03(+2.14%)
Oct 29, 2018 1.440 1.460 1.370 1.400 152,217 -0.02(-1.41%)
Oct 26, 2018 1.430 1.430 1.390 1.420 84,800 -0.01(-0.70%)
Oct 25, 2018 1.450 1.460 1.420 1.430 124,957 +0.00(+0.00%)
Oct 24, 2018 1.470 1.490 1.430 1.430 79,038 -0.04(-2.72%)
Oct 23, 2018 1.450 1.480 1.440 1.470 107,762 +0.01(+0.68%)
Oct 22, 2018 1.540 1.540 1.450 1.460 151,353 -0.08(-5.19%)
Oct 19, 2018 1.550 1.550 1.520 1.540 107,900 +0.00(+0.00%)
Oct 18, 2018 1.560 1.570 1.520 1.540 123,394 -0.03(-1.91%)
Oct 17, 2018 1.550 1.600 1.540 1.570 337,565 -0.01(-0.48%)
Oct 16, 2018 1.590 1.590 1.530 1.578 248,867 +0.01(+0.48%)
Oct 15, 2018 1.620 1.640 1.570 1.570 163,516 -0.07(-4.27%)
Oct 12, 2018 1.690 1.730 1.620 1.640 99,100 -0.03(-1.80%)
Oct 11, 2018 1.660 1.741 1.660 1.670 149,054 +0.02(+1.21%)
Oct 10, 2018 1.770 1.850 1.640 1.650 88,885 -0.13(-7.30%)
Oct 09, 2018 1.780 1.860 1.770 1.780 83,537 -0.01(-0.56%)
Oct 08, 2018 1.730 1.799 1.650 1.790 30,880 +0.06(+3.47%)
Oct 05, 2018 1.710 1.750 1.700 1.730 50,900 +0.02(+1.17%)
Oct 04, 2018 1.680 1.790 1.680 1.710 133,454 +0.07(+4.27%)
Oct 03, 2018 1.630 1.660 1.610 1.640 25,413 +0.01(+0.61%)
Oct 02, 2018 1.620 1.640 1.610 1.630 23,587 +0.00(+0.00%)
Oct 01, 2018 1.650 1.680 1.610 1.630 64,413 -0.01(-0.61%)
Sep 28, 2018 1.620 1.670 1.610 1.640 47,600 +0.01(+0.31%)
Sep 27, 2018 1.610 1.640 1.610 1.635 54,279 +0.03(+1.55%)
Sep 26, 2018 1.680 1.680 1.600 1.610 102,795 -0.07(-4.17%)
Sep 25, 2018 1.660 1.700 1.660 1.680 30,463 +0.03(+1.82%)
Sep 24, 2018 1.670 1.690 1.630 1.650 54,369 -0.03(-1.79%)
Sep 21, 2018 1.700 1.760 1.600 1.680 285,500 +0.00(+0.00%)
Sep 20, 2018 1.650 1.700 1.650 1.680 56,333 +0.03(+1.82%)
Sep 19, 2018 1.670 1.673 1.640 1.650 76,148 -0.01(-0.60%)
Sep 18, 2018 1.690 1.700 1.650 1.660 51,876 -0.04(-2.35%)
Sep 17, 2018 1.620 1.720 1.620 1.700 67,485 +0.07(+4.29%)
Sep 14, 2018 1.710 1.750 1.620 1.630 180,500 -0.08(-4.68%)
Sep 13, 2018 1.740 1.820 1.710 1.710 81,418 -0.03(-1.72%)
Sep 12, 2018 1.780 1.780 1.715 1.740 98,363 -0.04(-2.25%)
Sep 11, 2018 1.830 1.850 1.760 1.780 139,287 -0.05(-2.73%)
Sep 10, 2018 1.870 1.940 1.830 1.830 59,532 -0.04(-2.14%)
Sep 07, 2018 1.940 1.940 1.850 1.870 69,600 -0.07(-3.61%)
Sep 06, 2018 1.970 1.970 1.920 1.940 46,888 -0.04(-2.02%)
Sep 05, 2018 2.000 2.000 1.962 1.980 57,785 -0.02(-1.00%)
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