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 (%)
Oct 31, 2005 43.04 44.19 43.04 43.70 6,950,251 +0.77(+1.78%)
Oct 28, 2005 41.22 43.13 40.47 42.94 5,295,634 +1.61(+3.89%)
Oct 27, 2005 42.79 43.08 41.16 41.33 5,731,331 -1.36(-3.18%)
Oct 26, 2005 41.57 43.08 38.43 42.69 10,184,771 +0.31(+0.73%)
Oct 25, 2005 41.99 43.10 41.40 42.38 5,340,578 +0.44(+1.04%)
Oct 24, 2005 40.40 41.97 40.17 41.94 4,486,360 +1.32(+3.24%)
Oct 21, 2005 39.75 41.21 39.47 40.62 7,270,583 +1.24(+3.14%)
Oct 20, 2005 41.22 41.40 38.74 39.39 7,923,270 -2.20(-5.29%)
Oct 19, 2005 40.94 41.74 39.72 41.59 6,280,962 +1.01(+2.50%)
Oct 18, 2005 41.85 42.71 40.57 40.57 7,011,799 -1.62(-3.84%)
Oct 17, 2005 41.73 42.61 41.60 42.20 6,260,064 +0.97(+2.36%)
Oct 14, 2005 39.91 41.37 39.19 41.22 8,026,039 +0.78(+1.93%)
Oct 13, 2005 41.05 41.34 39.06 40.44 8,171,176 -0.94(-2.27%)
Oct 12, 2005 42.41 42.62 41.01 41.38 4,774,057 -1.11(-2.61%)
Oct 11, 2005 41.76 42.86 41.70 42.49 4,487,505 +1.23(+2.99%)
Oct 10, 2005 41.75 41.90 40.95 41.26 4,317,750 -0.65(-1.54%)
Oct 07, 2005 41.38 42.48 40.57 41.91 8,798,099 +0.87(+2.13%)
Oct 06, 2005 42.86 42.86 40.00 41.03 15,943,870 -2.01(-4.66%)
Oct 05, 2005 46.12 46.24 42.92 43.04 7,982,527 -3.00(-6.52%)
Oct 04, 2005 47.16 47.18 45.98 46.04 3,744,359 -1.54(-3.24%)
Oct 03, 2005 47.65 48.55 47.45 47.58 3,253,699 -0.45(-0.95%)
Sep 30, 2005 48.54 48.84 47.75 48.03 2,631,929 -0.58(-1.19%)
Sep 29, 2005 48.73 48.80 47.86 48.61 3,686,533 +0.31(+0.65%)
Sep 28, 2005 48.79 48.79 47.30 48.29 4,310,879 +0.52(+1.09%)
Sep 27, 2005 47.55 47.98 47.24 47.77 3,338,720 -0.21(-0.43%)
Sep 26, 2005 46.55 48.12 46.32 47.98 4,115,073 +1.13(+2.42%)
Sep 23, 2005 46.85 47.40 46.32 46.85 4,741,423 -0.94(-1.97%)
Sep 22, 2005 48.92 49.35 46.98 47.79 6,466,748 -0.90(-1.84%)
Sep 21, 2005 49.66 49.78 48.12 48.69 4,928,641 +0.20(+0.42%)
Sep 20, 2005 48.35 48.74 47.92 48.49 3,379,083 -0.18(-0.37%)
Sep 19, 2005 48.66 49.01 47.75 48.66 4,990,475 +2.02(+4.34%)
Sep 16, 2005 47.41 47.41 46.55 46.64 6,495,089 -0.88(-1.85%)
Sep 15, 2005 48.03 48.57 47.11 47.52 3,653,899 -0.30(-0.62%)
Sep 14, 2005 46.92 47.92 46.75 47.82 4,632,928 +1.03(+2.21%)
Sep 13, 2005 46.72 47.32 46.62 46.78 5,822,650 +0.24(+0.52%)
Sep 12, 2005 47.39 47.65 46.22 46.54 5,129,314 -1.46(-3.03%)
Sep 09, 2005 46.73 48.07 46.72 48.00 4,610,600 +1.72(+3.71%)
Sep 08, 2005 46.63 47.44 46.10 46.28 4,468,612 -0.20(-0.44%)
Sep 07, 2005 46.79 47.59 46.36 46.48 5,896,793 -0.01(-0.03%)
Sep 06, 2005 46.95 47.25 45.46 46.50 5,279,317 +0.19(+0.40%)
Sep 02, 2005 46.31 46.48 45.62 46.31 6,071,415 -0.59(-1.27%)
Sep 01, 2005 44.75 47.03 44.72 46.90 8,188,638 +2.50(+5.64%)
Aug 31, 2005 44.02 44.93 43.84 44.40 9,841,824 +0.38(+0.87%)
Aug 30, 2005 43.88 44.63 43.70 44.02 5,939,446 +0.39(+0.89%)
Aug 29, 2005 44.02 44.02 43.00 43.63 5,610,240 +0.97(+2.29%)
Aug 26, 2005 43.29 43.58 42.59 42.65 3,043,580 -0.64(-1.47%)
Aug 25, 2005 43.23 43.38 42.88 43.29 2,204,534 +0.10(+0.23%)
Aug 24, 2005 43.46 43.62 42.83 43.19 4,224,427 +0.10(+0.23%)
Aug 23, 2005 43.18 43.75 42.68 43.09 3,022,396 -0.07(-0.16%)
Aug 22, 2005 43.39 43.92 42.77 43.16 3,507,044 -0.04(-0.10%)
Aug 19, 2005 43.00 43.40 42.88 43.20 3,348,739 +0.59(+1.39%)
Aug 18, 2005 41.92 43.13 41.92 42.61 4,693,903 +0.07(+0.17%)
Aug 17, 2005 43.74 44.33 42.43 42.53 4,491,799 -1.39(-3.16%)
Aug 16, 2005 44.81 45.04 43.91 43.92 3,833,960 -0.54(-1.22%)
Aug 15, 2005 45.23 45.39 44.43 44.46 4,218,415 -0.77(-1.70%)
Aug 12, 2005 45.22 45.31 44.40 45.23 4,825,013 +0.94(+2.11%)
Aug 11, 2005 43.67 44.39 43.42 44.29 3,731,763 +0.83(+1.90%)
Aug 10, 2005 43.42 43.70 42.91 43.47 5,132,176 +0.50(+1.16%)
Aug 09, 2005 43.63 43.84 42.85 42.97 4,651,536 -0.61(-1.40%)
Aug 08, 2005 42.79 44.03 42.61 43.57 5,413,576 +1.53(+3.64%)
Aug 05, 2005 41.88 42.13 41.33 42.04 3,504,468 +0.27(+0.64%)
Aug 04, 2005 41.62 42.36 41.41 41.78 2,262,360 +0.18(+0.44%)
Aug 03, 2005 41.80 42.12 41.33 41.59 3,203,316 -0.17(-0.40%)
Aug 02, 2005 41.37 41.95 41.35 41.76 3,032,415 +0.44(+1.06%)
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.