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 (%)
Feb 28, 2006 48.71 48.80 47.45 48.32 3,786,153 -0.39(-0.80%)
Feb 27, 2006 49.08 49.41 48.70 48.71 3,249,405 -0.61(-1.25%)
Feb 24, 2006 50.13 50.25 49.19 49.32 2,951,116 -0.08(-0.16%)
Feb 23, 2006 49.33 50.27 48.73 49.40 4,331,204 +0.04(+0.08%)
Feb 22, 2006 49.52 49.86 48.94 49.36 4,029,193 -0.65(-1.30%)
Feb 21, 2006 49.78 50.83 49.75 50.01 5,343,727 +1.13(+2.31%)
Feb 17, 2006 48.56 49.15 48.34 48.88 4,230,438 +0.99(+2.06%)
Feb 16, 2006 47.86 48.21 47.46 47.89 5,890,495 +0.53(+1.13%)
Feb 15, 2006 48.56 48.62 47.10 47.35 5,642,016 -0.66(-1.37%)
Feb 14, 2006 47.99 48.38 47.62 48.01 4,578,824 -0.82(-1.68%)
Feb 13, 2006 48.14 49.37 48.14 48.83 4,907,457 +0.53(+1.11%)
Feb 10, 2006 48.89 49.25 47.74 48.30 7,068,766 -0.09(-0.20%)
Feb 09, 2006 50.51 51.13 48.29 48.39 4,944,099 -1.63(-3.27%)
Feb 08, 2006 50.30 50.70 48.94 50.03 4,656,402 -0.03(-0.06%)
Feb 07, 2006 50.65 51.00 49.61 50.06 4,047,801 -1.95(-3.75%)
Feb 06, 2006 51.00 52.85 51.00 52.01 4,948,966 +1.45(+2.86%)
Feb 03, 2006 51.51 51.51 49.95 50.56 4,799,821 -0.91(-1.77%)
Feb 02, 2006 51.65 52.01 50.51 51.48 4,778,638 -0.45(-0.87%)
Feb 01, 2006 54.30 54.49 51.72 51.93 5,757,667 -2.14(-3.97%)
Jan 31, 2006 53.27 54.17 53.09 54.08 3,525,938 +0.36(+0.66%)
Jan 30, 2006 52.63 54.27 52.63 53.72 5,410,427 +1.30(+2.49%)
Jan 27, 2006 52.09 52.94 51.87 52.42 4,085,301 +1.03(+2.00%)
Jan 26, 2006 53.80 52.15 50.20 51.39 5,019,101 -0.48(-0.92%)
Jan 25, 2006 53.80 53.90 51.16 51.86 10,172,462 +0.65(+1.27%)
Jan 24, 2006 50.49 51.65 50.48 51.21 4,857,075 +0.21(+0.42%)
Jan 23, 2006 50.66 51.85 50.58 51.00 5,565,583 +0.36(+0.71%)
Jan 20, 2006 50.96 51.56 50.54 50.64 7,055,025 +0.06(+0.11%)
Jan 19, 2006 50.27 50.94 49.60 50.59 5,528,368 +0.46(+0.92%)
Jan 18, 2006 50.60 50.60 48.77 50.12 6,405,487 -0.60(-1.18%)
Jan 17, 2006 51.00 51.06 50.39 50.72 3,685,102 +1.03(+2.07%)
Jan 13, 2006 49.52 50.09 49.39 49.69 5,080,648 +0.03(+0.06%)
Jan 12, 2006 50.00 51.28 49.53 49.66 6,667,707 -0.00(-0.01%)
Jan 11, 2006 48.82 50.09 48.39 49.66 4,511,552 +0.12(+0.23%)
Jan 10, 2006 48.15 49.86 48.14 49.55 4,691,040 +1.17(+2.43%)
Jan 09, 2006 47.79 48.84 47.40 48.37 4,698,483 +0.52(+1.08%)
Jan 06, 2006 47.65 48.38 47.53 47.86 3,434,333 +0.89(+1.90%)
Jan 05, 2006 47.00 47.25 45.63 46.96 5,150,497 -0.34(-0.72%)
Jan 04, 2006 46.11 47.47 45.94 47.30 5,925,706 +0.62(+1.33%)
Jan 03, 2006 44.89 47.14 44.89 46.68 8,194,363 +2.38(+5.37%)
Dec 30, 2005 43.40 44.76 43.40 44.30 2,325,338 +0.39(+0.90%)
Dec 29, 2005 44.13 45.02 43.71 43.91 3,668,212 -0.31(-0.70%)
Dec 28, 2005 42.97 44.49 42.97 44.21 3,709,720 +1.33(+3.11%)
Dec 27, 2005 44.21 44.29 42.62 42.88 5,167,101 -1.85(-4.15%)
Dec 23, 2005 44.71 44.96 44.19 44.73 2,838,327 -0.17(-0.38%)
Dec 22, 2005 45.71 45.83 44.75 44.91 2,677,159 -0.58(-1.27%)
Dec 21, 2005 45.55 45.99 45.06 45.48 4,349,525 +0.05(+0.10%)
Dec 20, 2005 44.64 46.11 44.64 45.44 6,857,215 +1.59(+3.62%)
Dec 19, 2005 44.48 45.01 43.53 43.85 4,781,214 -0.39(-0.88%)
Dec 16, 2005 45.05 45.05 44.14 44.24 3,820,219 -0.80(-1.78%)
Dec 15, 2005 46.00 46.11 44.85 45.05 4,194,369 -0.96(-2.08%)
Dec 14, 2005 44.70 46.09 44.70 46.00 5,234,659 +0.96(+2.12%)
Dec 13, 2005 44.29 45.76 44.07 45.05 6,929,354 +1.37(+3.14%)
Dec 12, 2005 43.84 44.05 43.35 43.67 4,728,541 +0.65(+1.51%)
Dec 09, 2005 43.45 43.49 42.76 43.02 3,387,385 -0.86(-1.95%)
Dec 08, 2005 43.64 44.16 43.29 43.88 4,078,717 +0.59(+1.37%)
Dec 07, 2005 44.26 44.59 42.98 43.28 4,314,601 -0.77(-1.74%)
Dec 06, 2005 43.77 44.70 43.46 44.05 3,801,039 +0.06(+0.13%)
Dec 05, 2005 44.36 44.57 43.68 43.99 5,119,008 +0.15(+0.34%)
Dec 02, 2005 44.19 44.36 43.01 43.84 5,048,014 -0.29(-0.67%)
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.