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 (%)
Jun 30, 2004 27.11 27.77 27.09 27.66 4,505,254 +0.68(+2.54%)
Jun 29, 2004 26.37 27.06 26.37 26.98 4,691,040 +0.62(+2.35%)
Jun 28, 2004 27.06 27.09 26.29 26.36 2,298,429 -0.63(-2.32%)
Jun 25, 2004 27.08 27.25 26.79 26.99 2,165,602 -0.09(-0.34%)
Jun 24, 2004 27.46 27.63 27.00 27.08 3,527,369 -0.44(-1.61%)
Jun 23, 2004 26.52 27.58 26.48 27.52 6,004,142 +1.07(+4.03%)
Jun 22, 2004 25.97 26.45 25.80 26.45 3,385,954 +0.49(+1.88%)
Jun 21, 2004 26.01 26.16 25.85 25.97 2,397,191 +0.02(+0.08%)
Jun 18, 2004 25.91 26.05 25.83 25.94 3,191,865 +0.04(+0.16%)
Jun 17, 2004 25.12 25.92 25.11 25.90 3,728,328 +0.98(+3.92%)
Jun 16, 2004 24.68 24.97 24.68 24.92 2,688,610 +0.34(+1.36%)
Jun 15, 2004 24.48 24.76 24.40 24.59 3,075,641 +0.29(+1.18%)
Jun 14, 2004 24.59 24.59 24.27 24.30 1,632,861 -0.50(-2.01%)
Jun 10, 2004 24.44 24.80 24.38 24.80 1,936,589 +0.45(+1.85%)
Jun 09, 2004 24.64 24.72 24.15 24.35 5,769,118 -0.52(-2.11%)
Jun 08, 2004 25.26 25.49 24.71 24.88 3,469,257 -0.32(-1.26%)
Jun 07, 2004 24.57 25.22 24.46 25.19 3,700,846 +0.71(+2.88%)
Jun 04, 2004 24.99 24.99 24.46 24.49 3,294,635 -0.43(-1.71%)
Jun 03, 2004 25.33 25.65 24.90 24.91 3,581,187 -0.39(-1.53%)
Jun 02, 2004 25.46 25.60 25.19 25.30 3,325,838 -0.15(-0.60%)
Jun 01, 2004 24.80 25.46 24.80 25.46 3,360,762 +0.80(+3.23%)
May 28, 2004 24.52 24.90 24.49 24.66 1,548,985 +0.20(+0.80%)
May 27, 2004 24.84 24.89 24.37 24.46 3,076,786 -0.37(-1.50%)
May 26, 2004 25.15 25.26 24.82 24.84 2,654,258 -0.31(-1.25%)
May 25, 2004 25.15 25.33 25.00 25.15 3,318,395 -0.05(-0.19%)
May 24, 2004 24.46 25.36 24.41 25.20 4,248,187 +0.83(+3.41%)
May 21, 2004 24.51 24.66 24.18 24.37 2,314,174 -0.08(-0.34%)
May 20, 2004 24.53 24.79 24.45 24.45 2,928,501 -0.08(-0.31%)
May 19, 2004 25.22 25.29 24.52 24.53 5,636,004 -0.63(-2.51%)
May 18, 2004 25.80 25.80 25.16 25.16 3,866,880 -0.64(-2.46%)
May 17, 2004 25.57 25.96 25.46 25.80 3,713,156 +0.15(+0.60%)
May 14, 2004 25.27 25.80 25.11 25.64 2,544,618 +0.60(+2.39%)
May 13, 2004 25.12 25.34 25.04 25.05 2,579,542 -0.16(-0.62%)
May 12, 2004 25.01 25.41 24.92 25.20 3,857,720 +0.33(+1.32%)
May 11, 2004 24.16 24.96 24.16 24.88 3,518,495 +0.72(+2.98%)
May 10, 2004 24.70 24.80 23.97 24.16 4,403,629 -0.85(-3.38%)
May 07, 2004 25.46 25.57 25.00 25.00 3,058,179 -0.51(-2.01%)
May 06, 2004 25.77 25.77 25.30 25.51 2,910,466 -0.25(-0.98%)
May 05, 2004 25.62 25.84 25.25 25.77 5,639,726 -0.05(-0.19%)
May 04, 2004 25.71 26.16 25.69 25.82 4,193,224 -0.01(-0.03%)
May 03, 2004 24.99 25.86 24.68 25.82 5,152,501 +0.97(+3.92%)
Apr 30, 2004 24.76 25.12 24.76 24.85 3,146,349 +0.26(+1.05%)
Apr 29, 2004 24.84 24.87 24.41 24.59 5,788,012 -0.23(-0.92%)
Apr 28, 2004 24.32 25.35 24.32 24.82 6,642,229 +0.50(+2.05%)
Apr 27, 2004 23.65 24.57 23.65 24.32 3,804,188 +0.74(+3.14%)
Apr 26, 2004 23.54 23.77 23.54 23.58 2,006,438 +0.13(+0.54%)
Apr 23, 2004 23.45 23.57 23.15 23.45 2,321,044 -0.07(-0.31%)
Apr 22, 2004 22.81 23.53 22.78 23.52 2,242,035 +0.57(+2.50%)
Apr 21, 2004 22.98 23.17 22.71 22.95 1,836,968 -0.03(-0.12%)
Apr 20, 2004 23.31 23.33 22.98 22.98 2,706,072 -0.33(-1.41%)
Apr 19, 2004 22.82 23.32 22.82 23.31 2,787,085 +0.49(+2.13%)
Apr 16, 2004 22.87 22.94 22.67 22.82 2,217,416 +0.07(+0.29%)
Apr 15, 2004 22.43 22.88 22.42 22.76 2,348,526 +0.31(+1.39%)
Apr 14, 2004 22.57 22.68 22.31 22.44 1,854,144 -0.17(-0.76%)
Apr 13, 2004 23.14 23.23 22.59 22.62 1,887,351 -0.46(-1.98%)
Apr 12, 2004 22.43 23.15 22.43 23.07 3,038,713 +0.70(+3.11%)
Apr 08, 2004 22.16 22.44 22.14 22.38 1,516,923 +0.36(+1.62%)
Apr 07, 2004 21.90 22.14 21.73 22.02 2,700,919 +0.16(+0.75%)
Apr 06, 2004 21.95 22.13 21.74 21.86 2,347,667 -0.09(-0.41%)
Apr 05, 2004 21.90 22.04 21.68 21.95 1,668,644 +0.05(+0.21%)
Apr 02, 2004 22.04 22.04 21.70 21.90 5,499,742 -0.16(-0.71%)
Apr 01, 2004 22.74 22.81 21.87 22.06 5,661,482 -0.74(-3.26%)
Mar 31, 2004 22.39 22.88 22.23 22.80 2,916,191 +0.48(+2.14%)
Mar 30, 2004 21.96 22.43 21.82 22.33 4,195,228 +0.44(+2.01%)
Mar 29, 2004 21.90 21.99 21.82 21.89 2,304,727 +0.01(+0.03%)
Mar 26, 2004 21.80 22.05 21.76 21.88 2,068,558 +0.14(+0.66%)
Mar 25, 2004 22.17 22.21 21.52 21.73 4,494,089 -0.39(-1.75%)
Mar 24, 2004 22.57 22.68 22.09 22.12 3,453,512 -0.45(-1.98%)
Mar 23, 2004 22.96 22.96 22.50 22.57 1,989,548 -0.26(-1.13%)
Mar 22, 2004 22.99 23.02 22.73 22.83 2,296,425 -0.16(-0.70%)
Mar 19, 2004 23.29 23.43 22.96 22.99 1,257,566 -0.30(-1.30%)
Mar 18, 2004 23.14 23.33 23.04 23.29 1,571,027 +0.18(+0.79%)
Mar 17, 2004 22.86 23.28 22.78 23.11 2,420,092 +0.32(+1.39%)
Mar 16, 2004 22.70 22.79 22.46 22.79 2,490,800 +0.23(+1.01%)
Mar 15, 2004 22.59 22.87 22.46 22.57 1,588,776 +0.00(+0.00%)
Mar 12, 2004 22.37 22.60 22.30 22.57 2,084,588 +0.24(+1.08%)
Mar 11, 2004 22.53 22.68 22.14 22.33 3,699,987 -0.41(-1.81%)
Mar 10, 2004 23.15 23.21 22.63 22.74 2,276,100 -0.41(-1.77%)
Mar 09, 2004 23.35 23.40 22.98 23.15 2,128,387 -0.23(-1.00%)
Mar 08, 2004 23.47 23.57 23.33 23.38 1,500,320 -0.02(-0.07%)
Mar 05, 2004 22.67 23.40 22.67 23.40 2,541,755 +0.66(+2.90%)
Mar 04, 2004 22.81 22.81 22.62 22.74 1,094,108 -0.12(-0.52%)
Mar 03, 2004 22.68 22.87 22.50 22.86 2,057,393 +0.18(+0.80%)
Mar 02, 2004 23.13 23.26 22.58 22.67 4,851,636 -0.45(-1.96%)
Mar 01, 2004 22.62 23.15 22.60 23.13 3,319,826 +0.65(+2.89%)
Feb 27, 2004 21.85 22.54 21.85 22.48 2,589,562 +0.71(+3.26%)
Feb 26, 2004 21.66 21.83 21.62 21.77 1,459,384 -0.00(-0.02%)
Feb 25, 2004 21.35 21.82 21.33 21.77 2,003,003 +0.30(+1.40%)
Feb 24, 2004 21.45 21.60 21.36 21.47 1,518,068 +0.01(+0.03%)
Feb 23, 2004 21.50 21.60 21.28 21.47 1,698,702 -0.03(-0.16%)
Feb 20, 2004 21.67 21.76 21.40 21.50 2,776,780 +0.01(+0.03%)
Feb 19, 2004 21.40 21.68 21.33 21.49 2,963,139 +0.10(+0.46%)
Feb 18, 2004 21.28 21.45 21.12 21.40 2,770,768 +0.16(+0.76%)
Feb 17, 2004 21.20 21.29 21.14 21.24 3,760,962 +0.16(+0.75%)
Feb 13, 2004 21.09 21.19 20.93 21.08 3,308,089 -0.10(-0.46%)
Feb 12, 2004 21.10 21.22 20.97 21.18 2,273,810 +0.05(+0.21%)
Feb 11, 2004 20.77 21.21 20.59 21.13 3,166,674 +0.34(+1.61%)
Feb 10, 2004 20.30 20.81 20.22 20.80 3,227,649 +0.50(+2.46%)
Feb 09, 2004 20.00 20.41 20.00 20.30 2,953,692 +0.38(+1.91%)
Feb 06, 2004 19.64 19.97 19.64 19.91 1,612,250 +0.22(+1.10%)
Feb 05, 2004 20.01 20.08 19.57 19.70 2,471,620 -0.30(-1.48%)
Feb 04, 2004 20.16 20.16 19.90 20.00 2,290,700 -0.16(-0.80%)
Feb 03, 2004 20.00 20.23 19.93 20.16 2,196,518 +0.16(+0.79%)
Feb 02, 2004 19.64 20.18 19.61 20.00 2,110,066 +0.30(+1.52%)
Jan 30, 2004 19.70 19.81 19.47 19.70 1,923,707 +0.00(+0.00%)
Jan 29, 2004 19.83 19.97 19.57 19.70 3,234,519 -0.11(-0.55%)
Jan 28, 2004 19.86 20.19 19.75 19.81 2,913,328 -0.16(-0.82%)
Jan 27, 2004 19.87 20.20 19.83 19.97 2,364,843 +0.01(+0.05%)
Jan 26, 2004 20.06 20.08 19.79 19.96 2,000,999 -0.10(-0.50%)
Jan 23, 2004 20.12 20.25 20.01 20.06 2,664,563 -0.01(-0.03%)
Jan 22, 2004 20.50 20.58 20.04 20.07 3,073,637 -0.46(-2.25%)
Jan 21, 2004 20.35 20.62 20.20 20.53 2,153,292 +0.19(+0.93%)
Jan 20, 2004 19.91 20.37 19.87 20.34 1,939,165 +0.53(+2.66%)
Jan 16, 2004 19.88 19.92 19.68 19.81 2,532,022 +0.12(+0.60%)
Jan 15, 2004 20.10 20.24 19.68 19.70 2,930,504 -0.38(-1.88%)
Jan 14, 2004 20.05 20.21 19.95 20.07 1,873,324 +0.02(+0.12%)
Jan 13, 2004 20.09 20.48 20.03 20.05 3,276,600 -0.04(-0.19%)
Jan 12, 2004 20.00 20.16 19.89 20.09 2,909,321 +0.01(+0.07%)
Jan 09, 2004 19.71 20.38 19.55 20.07 4,478,917 +0.23(+1.14%)
Jan 08, 2004 19.61 19.91 19.48 19.85 3,290,913 +0.26(+1.34%)
Jan 07, 2004 19.63 19.74 19.43 19.58 3,871,461 -0.05(-0.25%)
Jan 06, 2004 19.46 19.64 19.32 19.63 4,386,167 +0.39(+2.03%)
Jan 05, 2004 18.90 19.28 18.84 19.24 2,832,888 +0.47(+2.51%)
Jan 02, 2004 18.60 18.83 18.60 18.77 1,843,266 +0.20(+1.05%)
Dec 31, 2003 18.74 18.79 18.38 18.57 2,252,913 -0.17(-0.91%)
Dec 30, 2003 18.61 18.83 18.58 18.74 2,014,740 +0.14(+0.75%)
Dec 29, 2003 18.59 18.67 18.55 18.61 1,876,187 +0.01(+0.08%)
Dec 26, 2003 18.64 18.69 18.57 18.59 915,764 -0.06(-0.34%)
Dec 24, 2003 18.36 18.70 18.27 18.65 1,062,046 +0.34(+1.83%)
Dec 23, 2003 18.48 18.48 18.22 18.32 2,290,986 -0.18(-0.98%)
Dec 22, 2003 18.51 18.57 18.43 18.50 2,057,966 -0.09(-0.51%)
Dec 19, 2003 18.72 18.89 18.47 18.59 3,328,128 -0.09(-0.50%)
Dec 18, 2003 17.90 18.76 17.90 18.69 7,067,048 +0.90(+5.07%)
Dec 17, 2003 17.56 17.85 17.50 17.79 4,496,666 +0.29(+1.64%)
Dec 16, 2003 17.39 17.56 17.39 17.50 3,359,331 +0.15(+0.85%)
Dec 15, 2003 17.46 17.46 17.33 17.35 2,017,030 -0.17(-1.00%)
Dec 12, 2003 17.50 17.63 17.48 17.53 3,510,193 +0.03(+0.16%)
Dec 11, 2003 17.54 17.55 17.34 17.50 2,788,230 +0.04(+0.22%)
Dec 10, 2003 17.33 17.62 17.26 17.46 7,054,739 +0.12(+0.71%)
Dec 09, 2003 17.26 17.52 17.15 17.34 8,634,068 +0.75(+4.55%)
Dec 08, 2003 16.47 16.63 16.38 16.59 2,537,175 +0.17(+1.04%)
Dec 05, 2003 16.46 16.49 16.34 16.41 1,384,668 -0.07(-0.40%)
Dec 04, 2003 16.12 16.49 16.12 16.48 3,476,700 +0.34(+2.10%)
Dec 03, 2003 16.30 16.36 16.10 16.14 2,630,784 -0.06(-0.35%)
Dec 02, 2003 16.40 16.45 16.21 16.20 3,727,755 -0.22(-1.34%)
Dec 01, 2003 16.65 16.67 16.30 16.42 3,622,982 -0.13(-0.78%)
Nov 28, 2003 16.64 16.65 16.53 16.55 454,876 -0.08(-0.48%)
Nov 26, 2003 16.51 16.66 16.45 16.63 3,097,684 +0.14(+0.85%)
Nov 25, 2003 16.42 16.52 16.42 16.49 3,102,837 +0.09(+0.58%)
Nov 24, 2003 16.43 16.45 16.36 16.39 3,856,861 -0.03(-0.19%)
Nov 21, 2003 16.63 16.68 16.40 16.43 4,368,132 -0.21(-1.26%)
Nov 20, 2003 16.85 16.86 16.63 16.63 9,089,231 -0.32(-1.92%)
Nov 19, 2003 16.81 17.03 16.81 16.96 6,917,903 +0.16(+0.98%)
Nov 18, 2003 16.96 16.96 16.63 16.80 6,481,348 -0.12(-0.72%)
Nov 17, 2003 16.99 17.46 16.87 16.92 6,669,997 -0.54(-3.08%)
Nov 14, 2003 17.42 17.51 17.26 17.46 1,770,555 +0.04(+0.24%)
Nov 13, 2003 17.30 17.40 17.26 17.41 2,944,531 +0.05(+0.30%)
Nov 12, 2003 17.31 17.46 17.22 17.36 2,869,816 +0.17(+1.02%)
Nov 11, 2003 17.16 17.23 17.04 17.19 1,048,306 -0.03(-0.18%)
Nov 10, 2003 17.41 17.45 17.19 17.22 2,007,297 -0.24(-1.38%)
Nov 07, 2003 17.45 17.52 17.42 17.46 1,513,488 +0.03(+0.18%)
Nov 06, 2003 17.47 17.53 17.34 17.43 1,979,243 -0.03(-0.18%)
Nov 05, 2003 17.57 17.72 17.41 17.46 2,379,729 -0.16(-0.93%)
Nov 04, 2003 17.68 17.74 17.54 17.62 2,049,950 -0.12(-0.65%)
Nov 03, 2003 18.03 18.04 17.72 17.74 3,589,775 -0.29(-1.63%)
Oct 31, 2003 18.38 18.39 18.03 18.03 4,461,169 -0.29(-1.58%)
Oct 30, 2003 18.80 18.81 18.27 18.32 3,671,361 -0.60(-3.19%)
Oct 29, 2003 18.86 19.30 18.58 18.93 6,338,215 +0.20(+1.08%)
Oct 28, 2003 18.57 18.73 18.54 18.72 1,541,256 +0.15(+0.81%)
Oct 27, 2003 18.40 18.65 18.34 18.57 1,270,162 +0.10(+0.57%)
Oct 24, 2003 18.58 18.62 18.37 18.47 926,929 -0.02(-0.09%)
Oct 23, 2003 18.32 18.50 18.17 18.49 926,643 +0.07(+0.40%)
Oct 22, 2003 18.34 18.44 18.26 18.41 1,285,906 +0.00(+0.00%)
Oct 21, 2003 18.44 18.51 18.36 18.41 1,592,497 -0.02(-0.13%)
Oct 20, 2003 18.36 18.51 18.30 18.44 1,006,797 -0.07(-0.36%)
Oct 17, 2003 18.66 18.66 18.39 18.50 1,360,049 -0.15(-0.82%)
Oct 16, 2003 18.46 18.73 18.46 18.66 709,653 +0.11(+0.58%)
Oct 15, 2003 18.76 18.76 18.45 18.55 1,403,275 -0.14(-0.75%)
Oct 14, 2003 18.78 18.78 18.57 18.69 1,194,587 -0.12(-0.63%)
Oct 13, 2003 18.84 18.84 18.73 18.81 1,264,150 +0.00(+0.02%)
Oct 10, 2003 18.54 18.79 18.56 18.80 1,098,116 +0.27(+1.45%)
Oct 09, 2003 18.46 18.54 18.34 18.54 1,157,373 +0.19(+1.01%)
Oct 08, 2003 18.40 18.40 18.24 18.35 1,419,020 -0.09(-0.47%)
Oct 07, 2003 18.40 18.43 18.18 18.44 1,321,690 -0.01(-0.06%)
Oct 06, 2003 18.37 18.45 18.34 18.45 1,445,929 +0.04(+0.19%)
Oct 03, 2003 18.34 18.54 18.30 18.41 2,766,474 +0.29(+1.58%)
Oct 02, 2003 17.87 18.11 17.86 18.13 1,815,785 +0.23(+1.27%)
Oct 01, 2003 17.60 17.90 17.58 17.90 1,628,280 +0.40(+2.28%)
Sep 30, 2003 17.31 17.60 17.18 17.50 1,756,814 +0.11(+0.62%)
Sep 29, 2003 17.30 17.44 17.20 17.39 1,180,847 +0.07(+0.38%)
Sep 26, 2003 17.44 17.44 17.22 17.33 1,401,272 -0.12(-0.66%)
Sep 25, 2003 17.56 17.77 17.50 17.44 1,597,077 -0.12(-0.70%)
Sep 24, 2003 17.25 17.76 17.41 17.56 2,789,089 +0.32(+1.84%)
Sep 23, 2003 17.10 17.29 17.10 17.25 2,030,484 +0.16(+0.96%)
Sep 22, 2003 17.16 17.16 17.10 17.08 1,106,131 -0.10(-0.57%)
Sep 19, 2003 16.91 17.18 16.87 17.18 1,412,436 +0.28(+1.65%)
Sep 18, 2003 16.81 16.91 16.67 16.90 1,768,837 +0.06(+0.37%)
Sep 17, 2003 17.09 17.09 16.79 16.84 1,326,270 -0.26(-1.53%)
Sep 16, 2003 17.01 17.10 16.90 17.10 1,088,383 +0.09(+0.55%)
Sep 15, 2003 17.10 17.11 16.90 17.01 1,065,482 -0.07(-0.41%)
Sep 12, 2003 16.96 17.10 16.90 17.07 1,419,020 +0.07(+0.43%)
Sep 11, 2003 17.08 17.14 16.96 17.00 1,664,636 -0.12(-0.71%)
Sep 10, 2003 17.22 17.28 17.08 17.12 1,801,185 -0.23(-1.31%)
Sep 09, 2003 17.27 17.49 17.10 17.35 3,180,415 +0.16(+0.96%)
Sep 08, 2003 17.11 17.19 16.99 17.19 1,181,706 +0.26(+1.55%)
Sep 05, 2003 16.84 16.94 16.62 16.92 1,615,112 +0.10(+0.62%)
Sep 04, 2003 16.88 16.91 16.74 16.82 1,177,984 -0.06(-0.33%)
Sep 03, 2003 16.69 16.92 16.62 16.88 1,925,138 +0.13(+0.75%)
Sep 02, 2003 16.65 16.79 16.59 16.75 1,858,438 +0.28(+1.70%)
Aug 29, 2003 16.32 16.47 16.25 16.47 973,876 +0.08(+0.47%)
Aug 28, 2003 16.21 16.41 16.10 16.39 1,064,909 +0.16(+0.97%)
Aug 27, 2003 16.21 16.28 16.12 16.24 1,042,866 +0.06(+0.39%)
Aug 26, 2003 16.37 16.41 16.05 16.17 1,735,344 -0.28(-1.70%)
Aug 25, 2003 16.23 16.47 16.23 16.45 1,658,625 +0.28(+1.71%)
Aug 22, 2003 16.44 16.47 16.17 16.18 735,131 -0.23(-1.38%)
Aug 21, 2003 16.32 16.46 16.27 16.40 1,378,084 +0.16(+0.99%)
Aug 20, 2003 16.08 16.24 15.90 16.24 3,162,094 +0.16(+1.00%)
Aug 19, 2003 16.23 16.28 16.02 16.08 1,561,580 -0.20(-1.22%)
Aug 18, 2003 16.42 16.42 16.19 16.28 1,259,284 -0.05(-0.30%)
Aug 15, 2003 16.49 16.51 16.26 16.33 1,155,655 -0.06(-0.38%)
Aug 14, 2003 16.47 16.51 16.26 16.39 1,955,482 -0.06(-0.38%)
Aug 13, 2003 16.52 16.54 16.31 16.46 2,590,134 +0.05(+0.28%)
Aug 12, 2003 16.42 16.42 16.26 16.41 1,252,127 -0.01(-0.04%)
Aug 11, 2003 16.52 16.61 16.33 16.42 1,899,088 -0.10(-0.59%)
Aug 08, 2003 16.68 16.68 16.41 16.52 1,783,150 +0.03(+0.17%)
Aug 07, 2003 16.06 16.52 16.03 16.49 2,475,914 +0.49(+3.03%)
Aug 06, 2003 15.85 16.02 15.73 16.00 2,037,927 +0.17(+1.06%)
Aug 05, 2003 15.95 15.97 15.78 15.83 2,480,781 -0.15(-0.96%)
Aug 04, 2003 16.20 16.22 15.93 15.99 1,492,018 -0.21(-1.29%)
Aug 01, 2003 16.37 16.45 16.01 16.20 2,691,472 -0.21(-1.28%)
Jul 31, 2003 16.59 16.68 16.40 16.41 2,819,720 -0.17(-1.01%)
Jul 30, 2003 16.70 16.75 16.57 16.58 2,807,124 -0.12(-0.73%)
Jul 29, 2003 16.07 16.94 16.07 16.70 4,216,984 +0.21(+1.27%)
Jul 28, 2003 16.82 16.82 16.42 16.49 5,160,803 -0.32(-1.91%)
Jul 25, 2003 17.08 17.20 16.73 16.81 7,390,529 -0.24(-1.39%)
Jul 24, 2003 17.12 17.28 17.01 17.05 1,628,853 -0.07(-0.41%)
Jul 23, 2003 17.07 17.15 17.02 17.12 1,613,681 +0.05(+0.31%)
Jul 22, 2003 16.98 17.16 16.95 17.06 2,131,536 +0.03(+0.20%)
Jul 21, 2003 17.03 17.17 16.95 17.03 2,667,426 +0.01(+0.04%)
Jul 18, 2003 16.98 17.08 16.86 17.02 1,496,312 +0.22(+1.29%)
Jul 17, 2003 16.71 16.85 16.62 16.81 1,296,212 +0.10(+0.59%)
Jul 16, 2003 16.63 16.82 16.62 16.71 1,887,065 +0.06(+0.36%)
Jul 15, 2003 16.60 16.69 16.42 16.65 1,877,046 +0.05(+0.30%)
Jul 14, 2003 16.80 16.81 16.55 16.60 1,610,818 -0.16(-0.98%)
Jul 11, 2003 16.87 16.91 16.65 16.76 1,237,241 -0.13(-0.74%)
Jul 10, 2003 17.06 17.06 16.75 16.89 1,313,102 -0.24(-1.41%)
Jul 09, 2003 16.89 17.20 16.87 17.13 1,338,579 +0.27(+1.60%)
Jul 08, 2003 16.89 16.92 16.80 16.86 1,728,474 -0.02(-0.15%)
Jul 07, 2003 16.94 17.01 16.83 16.89 1,132,754 -0.04(-0.23%)
Jul 03, 2003 17.08 17.08 16.83 16.92 991,911 -0.19(-1.12%)
Jul 02, 2003 17.30 17.30 17.30 17.12 1,262,146 -0.19(-1.07%)
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.