Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A.H. Belo Corp (NY: AHC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.54 33.74 33.36 33.61 4,125,092 +0.72(+2.19%)
Mar 30, 2005 32.65 32.89 32.08 32.89 5,602,797 +0.24(+0.75%)
Mar 29, 2005 33.19 33.40 32.58 32.64 4,734,267 -0.40(-1.21%)
Mar 28, 2005 33.31 33.31 32.79 33.04 3,522,216 +0.03(+0.10%)
Mar 24, 2005 32.95 33.36 32.43 33.01 4,021,178 +0.06(+0.18%)
Mar 23, 2005 33.38 33.38 32.59 32.95 5,652,322 -0.43(-1.28%)
Mar 22, 2005 33.76 34.62 33.36 33.38 5,706,712 -0.31(-0.93%)
Mar 21, 2005 33.34 33.78 33.05 33.69 4,462,314 +0.34(+1.01%)
Mar 18, 2005 33.80 33.87 33.07 33.36 7,317,531 -0.39(-1.16%)
Mar 17, 2005 33.62 33.87 33.34 33.75 5,302,504 +0.54(+1.64%)
Mar 16, 2005 33.15 33.69 32.95 33.20 4,882,552 +0.06(+0.17%)
Mar 15, 2005 33.83 33.95 33.06 33.15 4,205,247 -0.63(-1.87%)
Mar 14, 2005 33.98 33.99 33.19 33.78 6,700,914 -0.20(-0.58%)
Mar 11, 2005 34.18 34.71 33.72 33.98 3,925,851 -0.02(-0.06%)
Mar 10, 2005 34.17 34.49 33.37 34.00 6,800,821 -0.28(-0.81%)
Mar 09, 2005 35.75 36.10 34.20 34.27 5,898,510 -1.48(-4.14%)
Mar 08, 2005 35.93 36.12 35.61 35.75 5,845,265 -0.35(-0.97%)
Mar 07, 2005 36.14 36.27 35.52 36.10 4,644,665 -0.17(-0.46%)
Mar 04, 2005 35.53 36.32 35.35 36.27 4,438,267 +0.59(+1.64%)
Mar 03, 2005 35.11 35.81 34.87 35.68 4,379,297 +0.99(+2.85%)
Mar 02, 2005 34.32 34.75 33.82 34.70 5,210,899 +0.37(+1.09%)
Mar 01, 2005 34.83 35.04 34.07 34.32 3,263,432 -0.75(-2.14%)
Feb 28, 2005 35.53 35.91 33.93 35.07 4,471,188 -0.19(-0.53%)
Feb 25, 2005 34.62 35.95 34.62 35.26 4,129,100 +0.36(+1.04%)
Feb 24, 2005 33.94 34.90 33.94 34.90 3,695,980 +0.97(+2.86%)
Feb 23, 2005 33.80 33.97 33.54 33.93 3,311,238 +0.20(+0.59%)
Feb 22, 2005 33.07 34.67 32.84 33.73 3,870,888 -0.09(-0.27%)
Feb 18, 2005 33.27 34.02 33.27 33.82 4,580,542 +0.58(+1.74%)
Feb 17, 2005 33.95 33.98 33.20 33.24 3,632,142 -0.65(-1.92%)
Feb 16, 2005 33.29 34.03 33.06 33.89 3,726,324 +0.68(+2.06%)
Feb 15, 2005 33.02 33.26 32.89 33.20 3,759,244 +0.18(+0.55%)
Feb 14, 2005 33.50 33.50 32.89 33.02 5,410,427 -0.23(-0.70%)
Feb 11, 2005 33.11 33.51 32.86 33.26 3,556,854 +0.11(+0.34%)
Feb 10, 2005 32.34 33.17 32.29 33.14 3,915,546 +1.01(+3.13%)
Feb 09, 2005 32.06 32.33 31.65 32.14 3,882,339 +0.08(+0.25%)
Feb 08, 2005 31.55 32.07 31.47 32.06 2,414,939 +0.33(+1.04%)
Feb 07, 2005 31.90 32.16 31.46 31.73 4,439,126 -0.16(-0.51%)
Feb 04, 2005 31.81 32.03 31.69 31.89 2,922,775 +0.05(+0.14%)
Feb 03, 2005 31.28 31.88 31.18 31.85 5,030,838 +0.45(+1.45%)
Feb 02, 2005 30.69 31.47 30.69 31.39 4,952,401 +0.79(+2.59%)
Feb 01, 2005 30.34 30.67 30.28 30.60 4,160,303 +0.33(+1.10%)
Jan 31, 2005 29.34 30.35 29.32 30.27 3,402,843 +0.73(+2.48%)
Jan 28, 2005 29.61 29.61 29.28 29.54 2,582,978 -0.07(-0.24%)
Jan 27, 2005 29.73 29.83 29.52 29.61 3,476,414 -0.06(-0.19%)
Jan 26, 2005 29.58 29.78 29.48 29.66 5,224,354 +0.15(+0.52%)
Jan 25, 2005 29.46 29.59 29.28 29.51 3,128,028 +0.09(+0.32%)
Jan 24, 2005 29.66 29.76 29.41 29.41 3,452,081 -0.02(-0.07%)
Jan 21, 2005 29.22 29.76 29.22 29.43 4,468,039 +0.29(+1.01%)
Jan 20, 2005 29.05 29.26 28.75 29.14 2,548,053 -0.12(-0.42%)
Jan 19, 2005 29.38 29.56 29.26 29.26 1,994,701 -0.12(-0.39%)
Jan 18, 2005 29.52 29.58 29.17 29.38 3,225,931 +0.12(+0.39%)
Jan 14, 2005 28.86 29.30 28.74 29.26 2,263,791 +0.41(+1.42%)
Jan 13, 2005 28.51 29.14 28.47 28.85 3,434,046 +0.41(+1.45%)
Jan 12, 2005 28.09 28.49 27.82 28.44 2,932,508 +0.43(+1.52%)
Jan 11, 2005 28.03 28.15 27.91 28.02 2,327,915 -0.15(-0.53%)
Jan 10, 2005 28.12 28.56 28.02 28.17 4,074,710 +0.22(+0.79%)
Jan 07, 2005 27.95 28.00 27.19 27.95 5,191,147 -0.01(-0.03%)
Jan 06, 2005 27.58 28.40 27.31 27.95 5,442,489 +0.36(+1.29%)
Jan 05, 2005 27.77 28.05 27.42 27.60 4,427,103 -0.17(-0.63%)
Jan 04, 2005 27.88 28.22 27.63 27.77 4,022,609 +0.05(+0.19%)
Jan 03, 2005 28.64 28.64 27.66 27.72 4,158,013 -1.06(-3.68%)
Dec 31, 2004 28.81 28.98 28.73 28.78 915,478 -0.01(-0.05%)
Dec 30, 2004 28.71 28.97 28.64 28.79 1,553,565 -0.13(-0.45%)
Dec 29, 2004 28.73 29.03 28.50 28.92 2,406,065 +0.19(+0.67%)
Dec 28, 2004 28.71 28.98 28.62 28.73 2,498,815 +0.12(+0.40%)
Dec 27, 2004 29.20 29.30 28.59 28.61 2,623,914 -0.78(-2.65%)
Dec 23, 2004 29.25 29.59 29.18 29.39 1,739,638 +0.14(+0.47%)
Dec 22, 2004 29.71 29.81 28.91 29.26 3,345,876 -0.35(-1.18%)
Dec 21, 2004 29.68 29.75 29.33 29.61 1,621,696 +0.03(+0.12%)
Dec 20, 2004 29.66 29.79 29.40 29.57 1,866,740 -0.12(-0.41%)
Dec 17, 2004 29.48 29.73 29.45 29.69 3,547,694 +0.16(+0.56%)
Dec 16, 2004 29.55 29.72 29.35 29.53 2,081,153 -0.20(-0.66%)
Dec 15, 2004 29.33 29.93 29.05 29.72 3,410,572 +0.51(+1.76%)
Dec 14, 2004 29.27 29.35 28.95 29.21 1,554,710 +0.02(+0.08%)
Dec 13, 2004 28.78 29.20 28.78 29.19 2,346,808 +0.52(+1.83%)
Dec 10, 2004 29.03 29.27 28.55 28.66 3,533,094 -0.29(-1.00%)
Dec 09, 2004 28.93 28.97 28.50 28.95 2,977,738 +0.03(+0.10%)
Dec 08, 2004 28.54 29.12 28.03 28.92 4,227,289 +0.24(+0.84%)
Dec 07, 2004 29.51 29.58 28.68 28.68 3,209,614 -0.87(-2.95%)
Dec 06, 2004 29.57 29.73 29.31 29.56 2,877,545 +0.09(+0.31%)
Dec 03, 2004 28.83 29.58 28.68 29.47 3,862,873 +0.63(+2.19%)
Dec 02, 2004 29.45 29.45 28.32 28.83 6,406,060 -0.84(-2.84%)
Dec 01, 2004 31.04 31.04 29.55 29.68 4,115,646 -1.36(-4.39%)
Nov 30, 2004 30.69 31.08 30.67 31.04 2,599,008 +0.40(+1.31%)
Nov 29, 2004 30.81 30.84 30.00 30.64 4,565,942 -0.10(-0.34%)
Nov 26, 2004 30.84 31.09 30.74 30.74 814,999 +0.08(+0.26%)
Nov 24, 2004 30.39 30.76 29.90 30.66 3,056,175 +0.37(+1.21%)
Nov 23, 2004 30.15 30.77 30.05 30.29 5,559,858 +0.14(+0.46%)
Nov 22, 2004 28.99 30.31 28.97 30.15 6,682,879 +1.23(+4.26%)
Nov 19, 2004 28.61 28.95 28.47 28.92 3,678,804 +0.47(+1.65%)
Nov 18, 2004 28.30 28.55 28.10 28.45 5,548,121 +0.57(+2.04%)
Nov 17, 2004 27.21 27.94 27.13 27.88 3,924,706 +0.88(+3.27%)
Nov 16, 2004 27.21 27.23 26.77 27.00 3,620,692 +0.10(+0.38%)
Nov 15, 2004 27.32 27.32 26.59 26.90 3,699,129 -0.58(-2.11%)
Nov 12, 2004 26.80 27.61 26.80 27.48 3,801,612 +0.68(+2.56%)
Nov 11, 2004 27.10 27.13 26.73 26.79 3,631,856 -0.33(-1.22%)
Nov 10, 2004 26.97 27.24 26.70 27.13 4,669,570 +0.36(+1.33%)
Nov 09, 2004 27.17 27.32 26.71 26.77 6,317,317 -0.75(-2.73%)
Nov 08, 2004 28.04 28.11 27.47 27.52 3,346,735 -0.52(-1.84%)
Nov 05, 2004 28.10 28.44 27.90 28.04 3,125,165 -0.07(-0.25%)
Nov 04, 2004 28.00 28.30 27.83 28.11 2,921,344 +0.18(+0.64%)
Nov 03, 2004 28.12 28.12 27.43 27.93 3,556,568 +0.48(+1.76%)
Nov 02, 2004 27.89 28.18 27.25 27.45 3,311,238 -0.44(-1.58%)
Nov 01, 2004 28.50 28.63 27.51 27.89 4,955,550 -0.31(-1.09%)
Oct 29, 2004 27.98 28.23 27.35 28.19 4,440,844 +0.48(+1.71%)
Oct 28, 2004 29.27 29.27 27.53 27.72 8,319,748 -1.57(-5.37%)
Oct 27, 2004 30.36 30.95 29.14 29.29 10,315,022 -1.82(-5.86%)
Oct 26, 2004 30.77 31.11 30.35 31.11 2,513,701 +0.35(+1.12%)
Oct 25, 2004 30.96 31.08 30.51 30.77 1,815,785 -0.10(-0.34%)
Oct 22, 2004 30.95 31.24 30.71 30.87 1,308,235 -0.05(-0.15%)
Oct 21, 2004 31.52 31.52 30.60 30.92 1,905,100 +0.01(+0.05%)
Oct 20, 2004 30.21 30.95 30.13 30.90 2,299,574 +0.78(+2.59%)
Oct 19, 2004 29.97 30.35 29.82 30.13 2,479,063 +0.09(+0.29%)
Oct 18, 2004 30.60 30.69 29.98 30.04 2,915,332 -0.50(-1.62%)
Oct 15, 2004 31.06 31.47 30.15 30.53 2,422,096 +0.08(+0.26%)
Oct 14, 2004 30.71 31.04 30.38 30.45 3,659,624 -0.01(-0.02%)
Oct 13, 2004 31.10 31.14 29.96 30.46 4,749,152 -0.79(-2.54%)
Oct 12, 2004 32.19 32.19 31.16 31.25 2,747,008 -0.39(-1.25%)
Oct 11, 2004 31.88 31.91 31.39 31.65 3,995,986 -0.34(-1.06%)
Oct 08, 2004 32.17 32.31 31.74 31.99 2,323,621 +0.07(+0.22%)
Oct 07, 2004 32.46 32.80 31.81 31.92 3,711,724 -0.54(-1.66%)
Oct 06, 2004 31.80 32.49 31.75 32.46 10,133,529 +0.87(+2.74%)
Oct 05, 2004 31.62 31.94 31.56 31.59 3,651,036 +0.19(+0.59%)
Oct 04, 2004 31.44 31.51 31.25 31.40 1,831,816 -0.05(-0.16%)
Oct 01, 2004 31.01 31.47 30.88 31.45 1,893,076 +0.36(+1.17%)
Sep 30, 2004 30.85 31.26 30.84 31.09 2,838,899 +0.28(+0.92%)
Sep 29, 2004 30.93 31.31 30.62 30.81 4,392,751 -0.36(-1.14%)
Sep 28, 2004 30.36 31.34 30.36 31.16 4,543,613 +0.99(+3.26%)
Sep 27, 2004 30.39 30.45 29.92 30.18 2,126,383 -0.03(-0.10%)
Sep 24, 2004 30.11 30.42 30.05 30.21 2,546,622 +0.22(+0.75%)
Sep 23, 2004 30.15 30.21 29.87 29.99 4,969,005 -0.23(-0.77%)
Sep 22, 2004 30.53 30.62 30.15 30.22 3,130,318 -0.45(-1.46%)
Sep 21, 2004 29.78 30.77 29.76 30.67 4,781,214 +0.90(+3.02%)
Sep 20, 2004 29.51 29.82 29.50 29.77 3,140,337 +0.43(+1.46%)
Sep 17, 2004 29.03 29.34 28.86 29.34 2,175,907 +0.69(+2.40%)
Sep 16, 2004 28.67 28.76 28.50 28.65 1,238,959 -0.03(-0.10%)
Sep 15, 2004 28.65 28.85 28.57 28.68 2,070,561 -0.19(-0.64%)
Sep 14, 2004 28.78 29.02 28.60 28.86 2,218,275 +0.20(+0.71%)
Sep 13, 2004 28.82 28.82 28.60 28.66 2,697,198 +0.02(+0.09%)
Sep 10, 2004 28.92 28.92 28.57 28.64 1,579,615 -0.24(-0.82%)
Sep 09, 2004 28.68 28.93 28.67 28.88 2,756,455 +0.35(+1.22%)
Sep 08, 2004 28.61 28.72 28.52 28.53 2,254,630 -0.08(-0.27%)
Sep 07, 2004 28.75 28.75 28.46 28.60 2,425,818 -0.14(-0.49%)
Sep 03, 2004 28.87 28.87 28.63 28.74 1,468,830 -0.07(-0.24%)
Sep 02, 2004 28.68 28.85 28.61 28.81 3,365,915 +0.37(+1.30%)
Sep 01, 2004 28.14 28.59 28.03 28.44 2,771,341 +0.32(+1.14%)
Aug 31, 2004 27.68 28.29 27.57 28.12 2,041,649 +0.51(+1.83%)
Aug 30, 2004 27.77 27.91 27.45 27.61 2,693,762 -0.09(-0.33%)
Aug 27, 2004 27.14 27.78 27.14 27.70 2,545,477 +0.61(+2.27%)
Aug 26, 2004 26.87 27.14 26.55 27.09 4,073,278 +0.23(+0.85%)
Aug 25, 2004 26.71 27.00 26.70 26.86 2,064,550 +0.22(+0.84%)
Aug 24, 2004 26.95 26.95 26.49 26.64 2,117,509 -0.39(-1.46%)
Aug 23, 2004 27.07 27.45 26.94 27.03 3,011,231 -0.12(-0.45%)
Aug 20, 2004 27.14 27.57 27.13 27.16 2,522,862 +0.22(+0.83%)
Aug 19, 2004 27.04 27.18 26.85 26.93 2,547,767 -0.03(-0.13%)
Aug 18, 2004 26.69 27.10 26.69 26.97 3,033,560 +0.46(+1.74%)
Aug 17, 2004 27.55 27.55 26.48 26.51 4,091,599 -1.04(-3.78%)
Aug 16, 2004 27.44 27.61 27.18 27.55 1,670,648 +0.14(+0.52%)
Aug 13, 2004 27.08 27.58 27.07 27.40 2,010,732 +0.33(+1.21%)
Aug 12, 2004 27.38 27.51 27.07 27.08 2,579,542 -0.10(-0.36%)
Aug 11, 2004 27.33 27.55 26.87 27.17 4,648,387 -0.23(-0.84%)
Aug 10, 2004 27.72 27.72 27.30 27.40 3,274,596 -0.28(-1.02%)
Aug 09, 2004 27.37 28.01 27.37 27.69 2,532,308 +0.39(+1.45%)
Aug 06, 2004 27.94 28.27 27.20 27.29 3,050,450 -0.64(-2.29%)
Aug 05, 2004 28.26 28.45 27.78 27.93 4,283,970 -0.23(-0.83%)
Aug 04, 2004 29.20 29.20 28.12 28.17 4,333,780 -1.04(-3.55%)
Aug 03, 2004 28.99 29.34 28.99 29.20 2,842,907 +0.31(+1.09%)
Aug 02, 2004 28.84 29.04 28.64 28.89 2,916,764 -0.23(-0.78%)
Jul 30, 2004 29.29 29.34 28.98 29.12 2,401,771 -0.02(-0.06%)
Jul 29, 2004 29.24 29.24 28.91 29.13 3,562,293 +0.29(+1.01%)
Jul 28, 2004 28.98 29.13 28.80 28.84 2,890,427 +0.23(+0.81%)
Jul 27, 2004 27.98 28.64 27.80 28.61 1,696,984 +0.63(+2.26%)
Jul 26, 2004 28.43 28.50 27.81 27.98 1,746,222 -0.36(-1.27%)
Jul 23, 2004 28.73 28.82 28.24 28.34 1,674,083 -0.38(-1.34%)
Jul 22, 2004 28.49 28.87 28.37 28.73 2,422,096 +0.33(+1.17%)
Jul 21, 2004 29.06 29.27 28.38 28.39 4,173,471 -0.67(-2.30%)
Jul 20, 2004 29.29 29.32 28.99 29.06 2,414,653 -0.16(-0.54%)
Jul 19, 2004 29.54 29.54 29.14 29.22 2,187,644 -0.32(-1.10%)
Jul 16, 2004 28.94 29.54 28.91 29.54 3,275,455 +0.93(+3.26%)
Jul 15, 2004 28.64 28.82 28.49 28.61 2,723,534 -0.06(-0.21%)
Jul 14, 2004 28.19 28.68 28.18 28.67 2,443,280 +0.49(+1.72%)
Jul 13, 2004 28.40 28.40 28.11 28.18 1,646,029 -0.17(-0.62%)
Jul 12, 2004 28.64 28.68 28.24 28.36 1,972,945 -0.32(-1.13%)
Jul 09, 2004 28.26 28.84 28.14 28.68 3,469,257 +0.50(+1.76%)
Jul 08, 2004 28.64 28.92 28.01 28.19 4,958,413 -0.43(-1.51%)
Jul 07, 2004 27.90 28.62 27.69 28.62 4,013,449 +0.72(+2.59%)
Jul 06, 2004 27.93 28.28 27.83 27.90 1,925,711 +0.19(+0.67%)
Jul 02, 2004 27.77 27.83 27.51 27.71 2,167,606 -0.20(-0.70%)
Jul 01, 2004 27.72 28.02 27.65 27.91 2,904,741 +0.24(+0.88%)
Jun 30, 2004 27.11 27.77 27.09 27.66 4,505,254 +0.68(+2.54%)
Jun 29, 2004 26.37 27.06 26.37 26.98 4,691,040 +0.62(+2.35%)
Jun 28, 2004 27.06 27.09 26.29 26.36 2,298,429 -0.63(-2.32%)
Jun 25, 2004 27.08 27.25 26.79 26.99 2,165,602 -0.09(-0.34%)
Jun 24, 2004 27.46 27.63 27.00 27.08 3,527,369 -0.44(-1.61%)
Jun 23, 2004 26.52 27.58 26.48 27.52 6,004,142 +1.07(+4.03%)
Jun 22, 2004 25.97 26.45 25.80 26.45 3,385,954 +0.49(+1.88%)
Jun 21, 2004 26.01 26.16 25.85 25.97 2,397,191 +0.02(+0.08%)
Jun 18, 2004 25.91 26.05 25.83 25.94 3,191,865 +0.04(+0.16%)
Jun 17, 2004 25.12 25.92 25.11 25.90 3,728,328 +0.98(+3.92%)
Jun 16, 2004 24.68 24.97 24.68 24.92 2,688,610 +0.34(+1.36%)
Jun 15, 2004 24.48 24.76 24.40 24.59 3,075,641 +0.29(+1.18%)
Jun 14, 2004 24.59 24.59 24.27 24.30 1,632,861 -0.50(-2.01%)
Jun 10, 2004 24.44 24.80 24.38 24.80 1,936,589 +0.45(+1.85%)
Jun 09, 2004 24.64 24.72 24.15 24.35 5,769,118 -0.52(-2.11%)
Jun 08, 2004 25.26 25.49 24.71 24.88 3,469,257 -0.32(-1.26%)
Jun 07, 2004 24.57 25.22 24.46 25.19 3,700,846 +0.71(+2.88%)
Jun 04, 2004 24.99 24.99 24.46 24.49 3,294,635 -0.43(-1.71%)
Jun 03, 2004 25.33 25.65 24.90 24.91 3,581,187 -0.39(-1.53%)
Jun 02, 2004 25.46 25.60 25.19 25.30 3,325,838 -0.15(-0.60%)
Jun 01, 2004 24.80 25.46 24.80 25.46 3,360,762 +0.80(+3.23%)
May 28, 2004 24.52 24.90 24.49 24.66 1,548,985 +0.20(+0.80%)
May 27, 2004 24.84 24.89 24.37 24.46 3,076,786 -0.37(-1.50%)
May 26, 2004 25.15 25.26 24.82 24.84 2,654,258 -0.31(-1.25%)
May 25, 2004 25.15 25.33 25.00 25.15 3,318,395 -0.05(-0.19%)
May 24, 2004 24.46 25.36 24.41 25.20 4,248,187 +0.83(+3.41%)
May 21, 2004 24.51 24.66 24.18 24.37 2,314,174 -0.08(-0.34%)
May 20, 2004 24.53 24.79 24.45 24.45 2,928,501 -0.08(-0.31%)
May 19, 2004 25.22 25.29 24.52 24.53 5,636,004 -0.63(-2.51%)
May 18, 2004 25.80 25.80 25.16 25.16 3,866,880 -0.64(-2.46%)
May 17, 2004 25.57 25.96 25.46 25.80 3,713,156 +0.15(+0.60%)
May 14, 2004 25.27 25.80 25.11 25.64 2,544,618 +0.60(+2.39%)
May 13, 2004 25.12 25.34 25.04 25.05 2,579,542 -0.16(-0.62%)
May 12, 2004 25.01 25.41 24.92 25.20 3,857,720 +0.33(+1.32%)
May 11, 2004 24.16 24.96 24.16 24.88 3,518,495 +0.72(+2.98%)
May 10, 2004 24.70 24.80 23.97 24.16 4,403,629 -0.85(-3.38%)
May 07, 2004 25.46 25.57 25.00 25.00 3,058,179 -0.51(-2.01%)
May 06, 2004 25.77 25.77 25.30 25.51 2,910,466 -0.25(-0.98%)
May 05, 2004 25.62 25.84 25.25 25.77 5,639,726 -0.05(-0.19%)
May 04, 2004 25.71 26.16 25.69 25.82 4,193,224 -0.01(-0.03%)
May 03, 2004 24.99 25.86 24.68 25.82 5,152,501 +0.97(+3.92%)
Apr 30, 2004 24.76 25.12 24.76 24.85 3,146,349 +0.26(+1.05%)
Apr 29, 2004 24.84 24.87 24.41 24.59 5,788,012 -0.23(-0.92%)
Apr 28, 2004 24.32 25.35 24.32 24.82 6,642,229 +0.50(+2.05%)
Apr 27, 2004 23.65 24.57 23.65 24.32 3,804,188 +0.74(+3.14%)
Apr 26, 2004 23.54 23.77 23.54 23.58 2,006,438 +0.13(+0.54%)
Apr 23, 2004 23.45 23.57 23.15 23.45 2,321,044 -0.07(-0.31%)
Apr 22, 2004 22.81 23.53 22.78 23.52 2,242,035 +0.57(+2.50%)
Apr 21, 2004 22.98 23.17 22.71 22.95 1,836,968 -0.03(-0.12%)
Apr 20, 2004 23.31 23.33 22.98 22.98 2,706,072 -0.33(-1.41%)
Apr 19, 2004 22.82 23.32 22.82 23.31 2,787,085 +0.49(+2.13%)
Apr 16, 2004 22.87 22.94 22.67 22.82 2,217,416 +0.07(+0.29%)
Apr 15, 2004 22.43 22.88 22.42 22.76 2,348,526 +0.31(+1.39%)
Apr 14, 2004 22.57 22.68 22.31 22.44 1,854,144 -0.17(-0.76%)
Apr 13, 2004 23.14 23.23 22.59 22.62 1,887,351 -0.46(-1.98%)
Apr 12, 2004 22.43 23.15 22.43 23.07 3,038,713 +0.70(+3.11%)
Apr 08, 2004 22.16 22.44 22.14 22.38 1,516,923 +0.36(+1.62%)
Apr 07, 2004 21.90 22.14 21.73 22.02 2,700,919 +0.16(+0.75%)
Apr 06, 2004 21.95 22.13 21.74 21.86 2,347,667 -0.09(-0.41%)
Apr 05, 2004 21.90 22.04 21.68 21.95 1,668,644 +0.05(+0.21%)
Apr 02, 2004 22.04 22.04 21.70 21.90 5,499,742 -0.16(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.