Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, November 25, 2009, 4:41PM ET - U.S. Markets Closed. Dow Up 0.29% Nasdaq Up 0.32%
Alaska Communications Systems Group Inc. (ALSK)At 4:00PM ET: 7.34  Down 0.11 (1.48%)  
MORE ON ALSK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-097.007.516.997.451,059,3007.45
23-Nov-096.896.976.866.96412,8006.96
20-Nov-096.726.906.716.78370,7006.78
19-Nov-096.706.756.556.74717,0006.74
18-Nov-096.646.716.616.68409,7006.68
17-Nov-096.686.716.606.62345,5006.62
16-Nov-096.616.766.606.65498,5006.65
13-Nov-096.656.746.536.60345,0006.60
12-Nov-096.756.786.606.64528,2006.64
11-Nov-096.936.966.716.78770,0006.78
10-Nov-097.107.156.816.84827,4006.84
9-Nov-096.987.156.677.151,370,3007.15
6-Nov-097.487.496.926.981,091,9006.98
5-Nov-097.567.747.497.71386,3007.71
4-Nov-097.657.687.487.49323,8007.49
3-Nov-097.597.647.497.61405,8007.61
2-Nov-097.857.897.537.66520,1007.66
30-Oct-097.947.977.707.78482,8007.78
29-Oct-097.948.087.907.96376,6007.96
28-Oct-098.038.147.807.85424,6007.85
27-Oct-098.108.208.048.06286,0008.06
26-Oct-098.378.408.068.09341,3008.09
23-Oct-098.598.638.318.34307,6008.34
22-Oct-098.408.658.388.61382,6008.61
21-Oct-098.508.648.398.42376,9008.42
20-Oct-098.568.578.428.45336,4008.45
19-Oct-098.558.588.508.55281,4008.55
16-Oct-098.578.658.448.50292,8008.50
15-Oct-098.628.628.388.59396,7008.59
14-Oct-098.728.758.528.63331,2008.63
13-Oct-098.648.718.538.60179,5008.60
12-Oct-098.738.828.628.66352,0008.66
9-Oct-098.798.848.638.74236,6008.74
8-Oct-098.818.888.658.77383,3008.77
7-Oct-098.818.928.658.73279,7008.73
6-Oct-098.858.938.758.80291,5008.80
5-Oct-098.738.888.708.83327,5008.83
2-Oct-098.758.798.638.67340,4008.67
1-Oct-099.169.178.788.80518,7008.80
30-Sep-099.379.409.159.25325,9009.25
29-Sep-099.149.419.109.37319,7009.37
28-Sep-099.189.229.049.14370,7009.14
28-Sep-09 $ 0.215 Dividend
25-Sep-099.179.359.149.22465,8009.01
24-Sep-098.969.238.949.13845,8008.92
23-Sep-098.528.968.508.861,141,7008.65
22-Sep-098.398.578.338.39499,4008.19
21-Sep-098.408.568.258.29224,7008.10
18-Sep-098.558.678.478.47620,1008.27
17-Sep-098.678.808.488.53340,4008.33
16-Sep-098.578.688.508.67252,0008.47
15-Sep-098.588.588.468.54238,8008.34
14-Sep-098.498.578.448.57298,6008.37
11-Sep-098.418.558.378.49198,4008.29
10-Sep-098.278.458.238.43224,7008.23
9-Sep-098.268.408.228.30212,4008.11
8-Sep-098.158.278.008.26324,1008.07
4-Sep-097.908.137.848.13204,2007.94
3-Sep-097.827.907.767.89137,1007.71
2-Sep-097.827.887.707.81145,6007.63
1-Sep-097.948.077.827.86280,6007.68
31-Aug-097.928.097.927.97273,9007.78
28-Aug-098.198.197.988.00186,8007.81
27-Aug-098.148.198.058.17125,8007.98
26-Aug-098.078.198.008.18211,0007.99
25-Aug-098.078.158.028.11223,3007.92
24-Aug-097.898.027.878.01229,4007.82
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions