ALSK

Historical Stock Prices

$2.3
*  
0.07
2.95%
Get ALSK Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ALSK now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 2.36 2.3752 2.2717 2.3 220,205
07/01/2015 2.39 2.41 2.37 2.37 129,485
06/30/2015 2.41 2.42 2.35 2.4 156,837
06/29/2015 2.39 2.49 2.35 2.38 273,517
06/26/2015 2.5 2.51 2.4 2.4 139,857
06/25/2015 2.45 2.52 2.45 2.51 129,147
06/24/2015 2.55 2.57 2.44 2.47 160,168
06/23/2015 2.5 2.56 2.5 2.54 205,388
06/22/2015 2.47 2.53 2.46 2.5 302,018
06/19/2015 2.52 2.58 2.49 2.49 508,385
06/18/2015 2.39 2.52 2.39 2.5 775,959
06/17/2015 2.41 2.41 2.39 2.4 215,004
06/16/2015 2.38 2.41 2.37 2.4 235,742
06/15/2015 2.39 2.4 2.38 2.39 196,932
06/12/2015 2.37 2.41 2.35 2.4 207,261
06/11/2015 2.4 2.42 2.38 2.4 739,733
06/10/2015 2.38 2.42 2.37 2.4 527,735
06/09/2015 2.42 2.42 2.37 2.38 278,705
06/08/2015 2.39 2.42 2.37 2.42 280,248
06/05/2015 2.41 2.42 2.38 2.42 196,101
06/04/2015 2.4 2.44 2.37 2.4 434,590
06/03/2015 2.41 2.42 2.365 2.42 369,571
06/02/2015 2.41 2.42 2.375 2.41 314,766
06/01/2015 2.39 2.42 2.3 2.42 372,666
05/29/2015 2.43 2.44 2.3201 2.42 355,306
05/28/2015 2.42 2.43 2.37 2.43 264,537
05/27/2015 2.43 2.43 2.37 2.42 300,315
05/26/2015 2.42 2.43 2.38 2.42 216,984
05/22/2015 2.39 2.44 2.36 2.42 306,442
05/21/2015 2.42 2.44 2.36 2.41 292,459
05/20/2015 2.44 2.44 2.38 2.4 232,209
05/19/2015 2.39 2.45 2.37 2.44 305,536
05/18/2015 2.39 2.42 2.37 2.4 373,562
05/15/2015 2.37 2.42 2.37 2.39 255,436
05/14/2015 2.4 2.4 2.32 2.36 404,995
05/13/2015 2.38 2.41 2.36 2.39 204,246
05/12/2015 2.4 2.43 2.34 2.4 324,480
05/11/2015 2.46 2.5 2.39 2.4 955,185
05/08/2015 2.35 2.42 2.2 2.37 961,432
05/07/2015 2.35 2.38 2.13 2.24 304,258
05/06/2015 2.26 2.29 2.2 2.26 228,947
05/05/2015 2.33 2.33 2.21 2.28 297,147
05/04/2015 2.25 2.35 2.25 2.31 314,654
05/01/2015 2.28 2.3 2.1976 2.3 181,348
04/30/2015 2.24 2.32 2.2 2.28 478,099
04/29/2015 2.33 2.35 2.09 2.26 833,410
04/28/2015 2.28 2.35 2.24 2.35 487,323
04/27/2015 2.15 2.29 2.15 2.26 926,421
04/24/2015 2.08 2.15 2.07 2.13 494,075
04/23/2015 2.02 2.09 1.99 2.09 289,617
04/22/2015 1.98 2.03 1.98 1.99 383,496
04/21/2015 1.98 2.09 1.97 1.98 495,017
04/20/2015 1.98 2.04 1.95 2 697,440
04/17/2015 1.95 1.98 1.9001 1.965 311,607
04/16/2015 1.87 1.95 1.85 1.95 373,664
04/15/2015 1.89 1.91 1.83 1.85 241,470
04/14/2015 1.79 1.95 1.78 1.9 465,272
04/13/2015 1.8 1.83 1.77 1.8 146,424
04/10/2015 1.73 1.83 1.73 1.81 230,996
04/09/2015 1.72 1.78 1.72 1.74 1,683,455
04/08/2015 1.7 1.78 1.67 1.73 177,275
04/07/2015 1.662 1.7 1.65 1.69 111,635
04/06/2015 1.64 1.68 1.635 1.66 122,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?