ALSK

Alaska Communications Systems Group, Inc. Historical Stock Prices

$1.73
*  
0.01
0.58%
Get ALSK Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.72  1.74  1.71  1.73 147,134
07/10/2014 1.72 1.74 1.71 1.73 147,134
07/09/2014 1.75 1.75 1.71 1.72 157,799
07/08/2014 1.78 1.79 1.75 1.75 201,291
07/07/2014 1.78 1.7952 1.76 1.77 165,410
07/03/2014 1.8 1.81 1.78 1.78 47,800
07/02/2014 1.78 1.82 1.78 1.78 107,088
07/01/2014 1.8 1.83 1.78 1.78 348,869
06/30/2014 1.79 1.8015 1.78 1.8 88,778
06/27/2014 1.77 1.81 1.77 1.8 121,312
06/26/2014 1.8 1.82 1.77 1.79 199,496
06/25/2014 1.77 1.8 1.76 1.79 116,474
06/24/2014 1.77 1.8 1.77 1.78 99,745
06/23/2014 1.77 1.8 1.76 1.76 209,247
06/20/2014 1.76 1.8048 1.76 1.76 257,289
06/19/2014 1.79 1.79 1.76 1.77 91,398
06/18/2014 1.79 1.8 1.75 1.79 113,410
06/17/2014 1.76 1.81 1.76 1.78 184,173
06/16/2014 1.77 1.8 1.76 1.77 229,561
06/13/2014 1.72 1.76 1.72 1.76 146,053
06/12/2014 1.71 1.76 1.71 1.74 214,481
06/11/2014 1.73 1.75 1.71 1.71 219,284
06/10/2014 1.7 1.75 1.7 1.75 198,530
06/09/2014 1.73 1.76 1.69 1.69 235,503
06/06/2014 1.75 1.75 1.72 1.73 188,854
06/05/2014 1.69 1.75 1.69 1.72 184,297
06/04/2014 1.76 1.78 1.66 1.69 685,292
06/03/2014 1.76 1.79 1.76 1.76 171,201
06/02/2014 1.79 1.8 1.77 1.77 192,203
05/30/2014 1.82 1.84 1.78 1.8 191,484
05/29/2014 1.78 1.83 1.7501 1.83 332,341
05/28/2014 1.8 1.8039 1.76 1.79 266,762
05/27/2014 1.8 1.83 1.75 1.81 321,162
05/23/2014 1.8 1.82 1.77 1.81 85,813
05/22/2014 1.8 1.83 1.7701 1.79 155,999
05/21/2014 1.79 1.81 1.77 1.79 245,508
05/20/2014 1.84 1.84 1.8 1.8 90,706
05/19/2014 1.83 1.86 1.81 1.86 224,037
05/16/2014 1.8 1.83 1.79 1.83 172,253
05/15/2014 1.83 1.85 1.8 1.8 307,527
05/14/2014 1.84 1.87 1.84 1.84 165,630
05/13/2014 1.88 1.9 1.84 1.86 277,582
05/12/2014 1.85 1.9 1.85 1.89 220,271
05/09/2014 1.9 1.91 1.85 1.86 258,132
05/08/2014 1.89 1.92 1.89 1.89 146,839
05/07/2014 1.88 1.95 1.87 1.91 297,654
05/06/2014 1.91 1.93 1.88 1.88 179,133
05/05/2014 1.92 1.94 1.9 1.93 105,465
05/02/2014 1.95 1.97 1.88 1.92 219,565
05/01/2014 1.9 1.95 1.87 1.95 292,583
04/30/2014 1.9 1.91 1.879 1.89 94,215
04/29/2014 1.87 1.93 1.8699 1.89 257,815
04/28/2014 1.87 1.88 1.8501 1.86 100,417
04/25/2014 1.88 1.8999 1.85 1.85 180,329
04/24/2014 1.89 1.9 1.84 1.87 367,670
04/23/2014 1.88 1.922 1.87 1.89 387,218
04/22/2014 1.88 1.91 1.87 1.89 259,157
04/21/2014 1.88 1.9 1.87 1.89 278,828
04/17/2014 1.89 1.91 1.87 1.89 270,319
04/16/2014 1.89 1.9199 1.8755 1.88 123,559
04/15/2014 1.88 1.9 1.87 1.89 363,810
04/14/2014 1.88 1.905 1.88 1.89 278,786
04/11/2014 1.89 1.91 1.88 1.88 244,934
04/10/2014 1.87 1.91 1.87 1.89 274,487
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?