Alaska Commun Sys (NQ: ALSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.46	10.66	10.45	10.54	417,495	-0.04(-0.38%)
Nov 29, 2010	10.50	10.59	10.38	10.58	297,761	+0.10(+0.95%)
Nov 26, 2010	10.45	10.50	10.41	10.48	170,079	+0.03(+0.29%)
Nov 24, 2010	10.36	10.45	10.45	10.45	335,140	+0.17(+1.65%)
Nov 23, 2010	10.50	10.50	10.28	10.28	503,608	-0.25(-2.37%)
Nov 22, 2010	10.57	10.66	10.49	10.53	363,111	+0.03(+0.29%)
Nov 19, 2010	10.49	10.57	10.46	10.50	222,042	+0.02(+0.19%)
Nov 18, 2010	10.44	10.54	10.34	10.48	248,415	+0.14(+1.35%)
Nov 17, 2010	10.22	10.49	10.15	10.34	303,916	+0.10(+0.98%)
Nov 16, 2010	10.49	10.54	10.21	10.24	418,655	-0.28(-2.66%)
Nov 15, 2010	10.60	10.65	10.50	10.52	221,431	-0.06(-0.57%)
Nov 12, 2010	10.40	10.66	10.36	10.58	307,482	+0.12(+1.15%)
Nov 11, 2010	10.66	10.75	10.46	10.46	297,391	-0.30(-2.79%)
Nov 10, 2010	10.49	10.76	10.43	10.76	264,482	+0.32(+3.07%)
Nov 09, 2010	10.72	10.73	10.42	10.44	361,466	-0.22(-2.06%)
Nov 08, 2010	10.68	10.71	10.60	10.66	229,141	+0.01(+0.09%)
Nov 05, 2010	10.56	10.66	10.44	10.65	317,100	+0.14(+1.33%)
Nov 04, 2010	10.50	10.57	10.43	10.51	370,209	+0.12(+1.15%)
Nov 03, 2010	10.30	10.44	10.30	10.39	342,931	+0.06(+0.58%)
Nov 02, 2010	10.22	10.34	10.17	10.33	409,164	+0.24(+2.38%)
Nov 01, 2010	10.00	10.19	10.00	10.09	327,498	+0.06(+0.60%)
Oct 29, 2010	10.10	10.15	10.03	10.03	297,112	-0.05(-0.50%)
Oct 28, 2010	10.19	10.19	10.01	10.08	320,323	-0.02(-0.20%)
Oct 27, 2010	10.10	10.14	10.00	10.10	354,874	-0.16(-1.56%)
Oct 25, 2010	10.27	10.32	10.17	10.26	288,039	+0.08(+0.79%)
Oct 22, 2010	10.16	10.20	10.05	10.18	131,732	+0.08(+0.79%)
Oct 21, 2010	10.19	10.30	10.02	10.10	237,950	-0.05(-0.49%)
Oct 20, 2010	10.05	10.18	10.00	10.15	201,875	+0.18(+1.81%)
Oct 19, 2010	10.05	10.12	9.920	9.970	287,926	-0.16(-1.58%)
Oct 18, 2010	9.980	10.13	9.917	10.13	249,298	+0.14(+1.40%)
Oct 15, 2010	10.19	10.24	9.990	9.990	393,519	-0.10(-0.99%)
Oct 14, 2010	9.990	10.10	9.990	10.09	267,351	+0.14(+1.41%)
Oct 13, 2010	9.820	9.980	9.820	9.950	229,852	+0.17(+1.74%)
Oct 12, 2010	9.820	9.970	9.770	9.780	304,562	-0.03(-0.31%)
Oct 11, 2010	9.780	9.950	9.770	9.810	291,902	+0.04(+0.41%)
Oct 08, 2010	10.04	10.07	9.760	9.770	712,085	-0.30(-2.98%)
Oct 07, 2010	10.20	10.21	10.01	10.07	213,964	-0.08(-0.79%)
Oct 06, 2010	10.15	10.20	10.08	10.15	211,509	-0.04(-0.39%)
Oct 05, 2010	9.970	10.20	9.940	10.19	389,167	+0.32(+3.24%)
Oct 04, 2010	9.960	10.05	9.840	9.870	397,705	-0.09(-0.90%)
Oct 01, 2010	10.16	10.17	9.950	9.960	416,982	-0.19(-1.87%)
Sep 30, 2010	10.22	10.28	10.12	10.15	291,167	-0.08(-0.78%)
Sep 29, 2010	10.11	10.25	10.10	10.23	369,796	+0.12(+1.19%)
Sep 28, 2010	10.41	10.46	10.10	10.11	675,651	-0.49(-4.62%)
Sep 27, 2010	10.49	10.62	10.41	10.60	533,695	+0.16(+1.53%)
Sep 24, 2010	10.45	10.48	10.32	10.44	561,584	+0.11(+1.06%)
Sep 23, 2010	10.08	10.35	10.08	10.33	689,494	+0.22(+2.18%)
Sep 22, 2010	10.10	10.17	10.01	10.11	396,805	+0.03(+0.30%)
Sep 21, 2010	9.970	10.15	9.820	10.08	468,184	+0.16(+1.61%)
Sep 20, 2010	9.890	9.970	9.810	9.920	351,267	+0.08(+0.81%)
Sep 17, 2010	9.730	9.850	9.600	9.840	412,354	+0.11(+1.13%)
Sep 15, 2010	9.650	9.790	9.620	9.730	255,600	+0.06(+0.62%)
Sep 14, 2010	9.800	9.858	9.655	9.670	435,344	-0.14(-1.43%)
Sep 13, 2010	9.920	9.920	9.790	9.810	380,588	+0.01(+0.10%)
Sep 10, 2010	9.800	9.920	9.750	9.800	347,061	+0.02(+0.20%)
Sep 09, 2010	9.750	9.840	9.690	9.780	274,502	+0.16(+1.66%)
Sep 08, 2010	9.400	9.620	9.400	9.620	308,656	+0.27(+2.89%)
Sep 07, 2010	9.560	9.635	9.310	9.350	470,205	-0.22(-2.30%)
Sep 03, 2010	9.460	9.570	9.320	9.570	532,370	+0.17(+1.81%)
Sep 02, 2010	9.660	9.750	9.300	9.400	549,559	-0.21(-2.19%)