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, 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%)
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.