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 (%)
Jul 31, 2009 0.8279 0.9432 0.7825 0.8314 925,741 -0.03(-3.25%)
Jul 30, 2009 0.7161 1.044 0.7161 0.8593 2,347,839 +0.16(+23.62%)
Jul 29, 2009 0.6637 0.7615 0.6358 0.6952 2,725,535 +0.01(+1.53%)
Jul 28, 2009 0.6463 0.6952 0.6148 0.6847 2,603,672 +0.02(+3.70%)
Jul 27, 2009 0.5973 0.6602 0.5240 0.6602 5,267,503 +0.04(+6.78%)
Jul 24, 2009 0.5939 0.6218 0.5624 0.6183 1,385 +0.05(+9.26%)
Jul 23, 2009 0.4925 0.6637 0.4681 0.5659 1,403,167 +0.08(+15.71%)
Jul 22, 2009 0.4367 0.4891 0.4297 0.4891 491,226 +0.07(+15.70%)
Jul 21, 2009 0.3843 0.4227 0.3843 0.4227 281,116 +0.05(+12.04%)
Jul 20, 2009 0.3423 0.3982 0.3423 0.3773 267,292 +0.03(+10.20%)
Jul 17, 2009 0.3388 0.3528 0.3354 0.3423 68,440 +0.00(+0.00%)
Jul 16, 2009 0.3598 0.3737 0.3423 0.3423 134,550 -0.01(-3.92%)
Jul 15, 2009 0.3668 0.3773 0.3388 0.3563 87,754 +0.02(+6.25%)
Jul 14, 2009 0.3354 0.3493 0.3214 0.3354 196,802 +0.00(+0.00%)
Jul 13, 2009 0.3319 0.3458 0.3288 0.3354 78,070 -0.00(-1.03%)
Jul 10, 2009 0.3284 0.3388 0.3284 0.3388 16,989 +0.01(+2.11%)
Jul 09, 2009 0.3284 0.3354 0.3249 0.3319 120,592 +0.00(+0.00%)
Jul 08, 2009 0.3249 0.3319 0.3214 0.3319 597,213 -0.00(-1.04%)
Jul 07, 2009 0.3249 0.3388 0.3249 0.3354 188,987 +0.01(+2.13%)
Jul 06, 2009 0.3354 0.3354 0.3249 0.3284 325,593 -0.01(-4.08%)
Jul 02, 2009 0.3284 0.3441 0.3284 0.3423 73,538 +0.01(+2.08%)
Jul 01, 2009 0.3598 0.3598 0.3354 0.3354 545,809 -0.01(-2.04%)
Jun 30, 2009 0.3354 0.3528 0.3249 0.3423 345,239 +0.00(+1.03%)
Jun 29, 2009 0.3423 0.3493 0.3284 0.3388 750,804 +0.01(+2.11%)
Jun 26, 2009 0.3668 0.3738 0.3319 0.3319 6,313,195 -0.03(-9.52%)
Jun 25, 2009 0.3668 0.3738 0.3633 0.3668 342,090 +0.01(+2.94%)
Jun 24, 2009 0.3703 0.3738 0.3528 0.3563 107,218 -0.01(-2.86%)
Jun 23, 2009 0.3633 0.3878 0.3528 0.3668 118,608 -0.01(-1.87%)
Jun 22, 2009 0.3843 0.3947 0.3738 0.3738 365,332 -0.01(-3.60%)
Jun 19, 2009 0.3947 0.4122 0.3773 0.3878 376,164 +0.00(+0.91%)
Jun 18, 2009 0.4017 0.4052 0.3843 0.3843 13,254 -0.02(-4.35%)
Jun 17, 2009 0.3878 0.4052 0.3808 0.4017 239,739 +0.02(+4.55%)
Jun 16, 2009 0.4192 0.4192 0.3808 0.3843 139,377 -0.01(-3.51%)
Jun 15, 2009 0.4087 0.4087 0.3773 0.3982 158,353 -0.01(-2.56%)
Jun 12, 2009 0.3912 0.4192 0.3843 0.4087 106,273 +0.01(+2.63%)
Jun 11, 2009 0.4017 0.4471 0.3843 0.3982 321,405 -0.02(-5.00%)
Jun 10, 2009 0.4401 0.4401 0.4192 0.4192 326,549 -0.00(-0.83%)
Jun 09, 2009 0.4297 0.4471 0.3982 0.4227 223,344 +0.00(+0.00%)
Jun 08, 2009 0.4471 0.4506 0.4192 0.4227 134,536 -0.04(-8.33%)
Jun 05, 2009 0.4227 0.4681 0.4017 0.4611 364,783 +0.06(+14.78%)
Jun 04, 2009 0.3912 0.4080 0.3773 0.4017 213,362 +0.02(+4.55%)
Jun 03, 2009 0.4017 0.4227 0.3773 0.3843 238,393 -0.02(-5.17%)
Jun 02, 2009 0.4506 0.4588 0.3947 0.4052 303,679 -0.05(-10.08%)
Jun 01, 2009 0.4122 0.4507 0.4122 0.4506 237,606 +0.03(+7.50%)
May 29, 2009 0.3982 0.4227 0.3493 0.4192 666,295 +0.02(+5.26%)
May 28, 2009 0.4367 0.4395 0.3912 0.3982 118,147 -0.02(-5.79%)
May 27, 2009 0.4332 0.4646 0.4192 0.4227 193,432 -0.01(-2.42%)
May 26, 2009 0.3563 0.4367 0.3563 0.4332 367,299 +0.08(+21.57%)
May 22, 2009 0.4017 0.4052 0.3528 0.3563 260,006 -0.04(-10.53%)
May 21, 2009 0.4122 0.4185 0.3982 0.3982 282,533 -0.02(-5.79%)
May 20, 2009 0.4541 0.4709 0.4192 0.4227 506,544 -0.02(-5.47%)
May 19, 2009 0.4157 0.4576 0.4122 0.4471 277,294 +0.03(+6.67%)
May 18, 2009 0.4157 0.4192 0.4013 0.4192 234,898 +0.03(+7.14%)
May 15, 2009 0.4401 0.4541 0.3878 0.3912 622,345 -0.05(-11.11%)
May 14, 2009 0.4576 0.4716 0.4367 0.4401 273,275 -0.01(-2.33%)
May 13, 2009 0.5030 0.5310 0.4506 0.4506 337,312 -0.06(-12.24%)
May 12, 2009 0.5799 0.5869 0.5135 0.5135 267,217 -0.05(-8.70%)
May 11, 2009 0.5589 0.5799 0.5554 0.5624 129,964 +0.01(+1.26%)
May 08, 2009 0.4995 0.5869 0.4716 0.5554 430,833 +0.07(+13.57%)
May 07, 2009 0.5310 0.5310 0.4891 0.4891 125,229 -0.03(-6.67%)
May 06, 2009 0.5240 0.5624 0.5030 0.5240 259,125 +0.00(+0.67%)
May 05, 2009 0.5834 0.6148 0.4891 0.5205 387,899 -0.07(-11.31%)
May 04, 2009 0.5904 0.6497 0.5729 0.5869 88,564 +0.00(+0.00%)
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.