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 30, 2009 1.198 1.575 1.146 1.432 2,002,450 +0.24(+20.23%)
Oct 29, 2009 1.139 1.229 1.139 1.191 164,585 +0.07(+6.23%)
Oct 28, 2009 1.362 1.363 1.090 1.121 743,200 -0.24(-17.69%)
Oct 27, 2009 1.425 1.453 1.313 1.362 603,411 -0.06(-4.41%)
Oct 26, 2009 1.460 1.474 1.415 1.425 344,667 -0.05(-3.55%)
Oct 23, 2009 1.436 1.478 1.408 1.478 722,647 -0.00(-0.24%)
Oct 22, 2009 1.432 1.481 1.373 1.481 700,859 +0.05(+3.41%)
Oct 21, 2009 1.394 1.467 1.362 1.432 414,347 +0.01(+0.74%)
Oct 20, 2009 1.401 1.429 1.362 1.422 520,629 -0.05(-3.55%)
Oct 19, 2009 1.415 1.481 1.415 1.474 614,220 +0.06(+4.20%)
Oct 16, 2009 1.474 1.474 1.352 1.415 757,353 -0.03(-2.41%)
Oct 15, 2009 1.331 1.457 1.296 1.450 1,108,121 +0.09(+6.41%)
Oct 14, 2009 1.334 1.408 1.279 1.362 867,852 +0.01(+1.04%)
Oct 13, 2009 1.345 1.378 1.251 1.348 753,838 +0.02(+1.69%)
Oct 12, 2009 1.310 1.485 1.244 1.326 907,592 +0.08(+6.63%)
Oct 09, 2009 1.142 1.310 1.135 1.244 642,635 +0.09(+7.88%)
Oct 08, 2009 1.146 1.202 1.097 1.153 330,685 +0.03(+2.80%)
Oct 07, 2009 1.118 1.146 1.093 1.121 227,466 -0.01(-0.62%)
Oct 06, 2009 1.163 1.216 1.097 1.128 135,861 -0.01(-0.92%)
Oct 05, 2009 1.160 1.202 1.135 1.139 126,062 -0.01(-0.61%)
Oct 02, 2009 1.107 1.149 1.065 1.146 401,176 +0.01(+0.61%)
Oct 01, 2009 1.107 1.156 1.065 1.139 363,720 +0.01(+0.93%)
Sep 30, 2009 1.223 1.237 1.093 1.128 501,248 -0.07(-6.10%)
Sep 29, 2009 1.205 1.306 1.139 1.202 986,026 +0.09(+8.18%)
Sep 28, 2009 1.090 1.160 1.048 1.111 148,013 +0.02(+1.92%)
Sep 25, 2009 1.093 1.139 1.048 1.090 222,972 -0.02(-1.89%)
Sep 24, 2009 1.156 1.223 1.090 1.111 466,977 -0.03(-2.45%)
Sep 23, 2009 1.240 1.250 1.139 1.139 317,245 -0.10(-8.43%)
Sep 22, 2009 1.195 1.303 1.170 1.244 354,151 +0.07(+6.27%)
Sep 21, 2009 1.135 1.237 1.118 1.170 340,914 +0.03(+2.45%)
Sep 18, 2009 1.118 1.170 1.051 1.142 532,866 -0.01(-0.91%)
Sep 17, 2009 1.195 1.226 1.111 1.153 611,804 +0.10(+10.00%)
Sep 16, 2009 1.051 1.219 1.038 1.048 553,804 -0.02(-1.64%)
Sep 15, 2009 1.062 1.083 1.034 1.065 610,814 +0.02(+1.67%)
Sep 14, 2009 1.048 1.083 1.013 1.048 356,650 +0.00(+0.34%)
Sep 11, 2009 1.090 1.090 1.003 1.044 443,967 +0.01(+1.36%)
Sep 10, 2009 1.034 1.048 0.9886 1.031 309,685 +0.01(+1.03%)
Sep 09, 2009 0.9746 1.048 0.9572 1.020 391,254 +0.09(+10.19%)
Sep 08, 2009 1.013 1.013 0.8978 0.9257 241,333 -0.07(-7.34%)
Sep 04, 2009 0.9746 1.024 0.9746 0.9991 236,046 +0.02(+1.78%)
Sep 03, 2009 0.9117 1.010 0.9117 0.9816 367,376 +0.07(+8.08%)
Sep 02, 2009 0.9676 0.9711 0.8908 0.9082 195,350 -0.07(-7.14%)
Sep 01, 2009 1.041 1.062 0.8908 0.9781 516,005 -0.06(-6.04%)
Aug 31, 2009 1.097 1.114 1.017 1.041 405,730 -0.09(-7.74%)
Aug 28, 2009 1.233 1.233 1.128 1.128 423,705 -0.12(-9.52%)
Aug 27, 2009 1.265 1.292 1.167 1.247 232,665 -0.03(-2.46%)
Aug 26, 2009 1.219 1.289 1.139 1.279 490,425 +0.03(+2.81%)
Aug 25, 2009 1.376 1.376 1.153 1.244 933,957 -0.05(-3.78%)
Aug 24, 2009 1.345 1.366 1.258 1.292 503,229 -0.00(-0.27%)
Aug 21, 2009 1.320 1.355 1.282 1.296 408,389 -0.02(-1.85%)
Aug 20, 2009 1.320 1.397 1.244 1.320 920,748 +0.05(+3.85%)
Aug 19, 2009 1.184 1.317 1.132 1.272 620,859 +0.08(+7.06%)
Aug 18, 2009 1.174 1.306 1.135 1.188 816,705 +0.05(+4.62%)
Aug 17, 2009 1.062 1.153 1.006 1.135 1,031,794 +0.10(+9.43%)
Aug 14, 2009 1.006 1.069 1.006 1.038 557,128 +0.06(+5.69%)
Aug 13, 2009 0.9467 0.9816 0.9218 0.9816 679,229 +0.06(+6.44%)
Aug 12, 2009 0.9467 0.9641 0.8957 0.9222 328,885 -0.02(-2.58%)
Aug 11, 2009 1.024 1.024 0.8943 0.9467 751,665 -0.08(-8.14%)
Aug 10, 2009 1.093 1.100 1.022 1.031 141,744 -0.05(-4.53%)
Aug 07, 2009 1.044 1.104 1.006 1.079 513,314 +0.03(+3.35%)
Aug 06, 2009 1.093 1.142 0.9781 1.044 480,030 -0.03(-3.24%)
Aug 05, 2009 1.100 1.100 0.9816 1.079 706,387 +0.10(+9.96%)
Aug 04, 2009 0.9327 0.9991 0.8558 0.9816 612,949 +0.06(+6.84%)
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.