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, 2005 37.76 37.88 37.11 37.21 4,115,646 -0.33(-0.87%)
Jun 29, 2005 37.13 37.71 36.95 37.53 4,551,629 +0.42(+1.12%)
Jun 28, 2005 38.18 38.27 37.05 37.12 5,119,008 -1.45(-3.77%)
Jun 27, 2005 38.13 38.69 38.13 38.57 3,132,895 +0.61(+1.61%)
Jun 24, 2005 38.25 38.36 37.74 37.96 2,398,622 -0.11(-0.29%)
Jun 23, 2005 37.64 38.75 37.61 38.07 3,133,753 +0.57(+1.53%)
Jun 22, 2005 37.73 37.97 37.03 37.50 4,897,438 +0.08(+0.22%)
Jun 21, 2005 38.62 38.67 37.39 37.42 4,741,137 -1.33(-3.44%)
Jun 20, 2005 39.05 39.18 38.53 38.75 4,896,866 -0.26(-0.66%)
Jun 17, 2005 38.86 39.16 38.47 39.01 5,403,556 +0.38(+0.99%)
Jun 16, 2005 37.99 38.63 37.31 38.63 3,512,197 +0.64(+1.67%)
Jun 15, 2005 37.57 38.06 37.41 37.99 5,371,208 +0.50(+1.32%)
Jun 14, 2005 36.33 37.56 36.33 37.50 5,715,300 +1.27(+3.50%)
Jun 13, 2005 35.81 36.29 35.60 36.23 3,421,164 +0.26(+0.72%)
Jun 10, 2005 35.72 36.02 35.56 35.97 4,814,135 +0.17(+0.49%)
Jun 09, 2005 34.32 35.89 34.32 35.80 6,505,680 +1.61(+4.70%)
Jun 08, 2005 33.88 34.70 33.88 34.19 4,662,700 +0.29(+0.85%)
Jun 07, 2005 34.06 34.38 33.87 33.90 2,911,611 -0.28(-0.82%)
Jun 06, 2005 34.00 34.20 33.73 34.18 2,446,429 +0.32(+0.94%)
Jun 03, 2005 33.84 34.30 33.59 33.86 2,711,511 +0.02(+0.06%)
Jun 02, 2005 32.99 33.94 32.99 33.84 6,228,289 +0.51(+1.52%)
Jun 01, 2005 32.65 33.44 32.65 33.34 3,956,482 +0.90(+2.78%)
May 31, 2005 32.91 32.91 32.42 32.43 2,798,822 -0.70(-2.11%)
May 27, 2005 32.47 33.14 32.45 33.13 2,130,105 +0.74(+2.29%)
May 26, 2005 32.37 32.54 32.25 32.39 2,451,581 -0.14(-0.43%)
May 25, 2005 32.08 32.61 31.64 32.53 4,830,166 +0.46(+1.45%)
May 24, 2005 31.91 32.07 31.65 32.07 3,515,632 +0.23(+0.71%)
May 23, 2005 31.44 31.91 31.34 31.84 2,992,052 +0.38(+1.21%)
May 20, 2005 31.90 32.03 31.27 31.46 4,210,972 -0.44(-1.37%)
May 19, 2005 31.33 31.93 31.11 31.90 3,195,587 +0.78(+2.50%)
May 18, 2005 31.34 31.79 30.93 31.12 4,032,915 -0.12(-0.37%)
May 17, 2005 30.90 31.24 30.80 31.23 6,155,005 +0.48(+1.54%)
May 16, 2005 30.74 30.86 30.13 30.76 5,304,508 -0.07(-0.23%)
May 13, 2005 31.67 31.70 30.65 30.83 4,513,269 -0.67(-2.14%)
May 12, 2005 32.92 32.94 31.45 31.50 5,644,879 -1.59(-4.79%)
May 11, 2005 32.83 33.10 32.56 33.09 3,993,983 +0.13(+0.40%)
May 10, 2005 33.50 33.85 32.94 32.96 3,519,926 -0.78(-2.31%)
May 09, 2005 33.86 33.86 33.21 33.73 2,125,238 +0.54(+1.63%)
May 06, 2005 33.29 33.54 33.18 33.19 2,827,162 +0.09(+0.26%)
May 05, 2005 33.19 33.31 32.73 33.11 3,847,987 +0.11(+0.34%)
May 04, 2005 32.61 33.19 32.26 32.99 4,807,264 +0.53(+1.65%)
May 03, 2005 32.98 33.03 32.31 32.46 3,930,432 -0.68(-2.07%)
May 02, 2005 32.45 33.18 32.27 33.14 3,610,672 +0.43(+1.31%)
Apr 29, 2005 32.70 33.12 32.36 32.71 4,577,679 +0.31(+0.96%)
Apr 28, 2005 32.15 32.63 31.98 32.40 4,144,272 +0.23(+0.72%)
Apr 27, 2005 33.42 33.43 32.17 32.17 5,254,412 -1.19(-3.56%)
Apr 26, 2005 34.26 34.26 33.36 33.36 2,771,913 -0.90(-2.63%)
Apr 25, 2005 33.71 34.33 33.70 34.26 4,557,354 +0.86(+2.57%)
Apr 22, 2005 33.33 33.93 33.06 33.40 2,978,597 +0.24(+0.72%)
Apr 21, 2005 32.57 33.27 32.50 33.16 3,796,173 +0.59(+1.82%)
Apr 20, 2005 33.40 33.91 32.54 32.57 4,227,576 -0.74(-2.23%)
Apr 19, 2005 32.82 33.40 32.82 33.32 4,260,210 +0.83(+2.57%)
Apr 18, 2005 31.65 32.53 31.34 32.48 4,152,001 +0.80(+2.53%)
Apr 15, 2005 32.84 32.84 31.66 31.68 5,634,573 -1.21(-3.69%)
Apr 14, 2005 33.44 33.65 32.75 32.89 4,911,465 -0.30(-0.92%)
Apr 13, 2005 33.67 34.11 33.19 33.20 5,652,322 -0.69(-2.04%)
Apr 12, 2005 34.49 34.60 33.76 33.89 5,482,280 -0.60(-1.73%)
Apr 11, 2005 33.95 34.53 33.61 34.49 3,816,498 +0.46(+1.36%)
Apr 08, 2005 34.29 34.78 33.99 34.02 5,194,296 -0.26(-0.75%)
Apr 07, 2005 34.58 34.87 33.69 34.28 5,713,296 -0.23(-0.66%)
Apr 06, 2005 34.29 34.83 33.85 34.51 4,822,150 +0.22(+0.65%)
Apr 05, 2005 34.31 34.92 34.02 34.29 7,250,831 -0.02(-0.06%)
Apr 04, 2005 34.67 35.27 33.87 34.31 9,244,387 -0.08(-0.22%)
Apr 01, 2005 33.88 34.40 33.81 34.38 4,110,493 +0.78(+2.31%)
Mar 31, 2005 33.54 33.74 33.36 33.61 4,125,092 +0.72(+2.19%)
Mar 30, 2005 32.65 32.89 32.08 32.89 5,602,797 +0.24(+0.75%)
Mar 29, 2005 33.19 33.40 32.58 32.64 4,734,267 -0.40(-1.21%)
Mar 28, 2005 33.31 33.31 32.79 33.04 3,522,216 +0.03(+0.10%)
Mar 24, 2005 32.95 33.36 32.43 33.01 4,021,178 +0.06(+0.18%)
Mar 23, 2005 33.38 33.38 32.59 32.95 5,652,322 -0.43(-1.28%)
Mar 22, 2005 33.76 34.62 33.36 33.38 5,706,712 -0.31(-0.93%)
Mar 21, 2005 33.34 33.78 33.05 33.69 4,462,314 +0.34(+1.01%)
Mar 18, 2005 33.80 33.87 33.07 33.36 7,317,531 -0.39(-1.16%)
Mar 17, 2005 33.62 33.87 33.34 33.75 5,302,504 +0.54(+1.64%)
Mar 16, 2005 33.15 33.69 32.95 33.20 4,882,552 +0.06(+0.17%)
Mar 15, 2005 33.83 33.95 33.06 33.15 4,205,247 -0.63(-1.87%)
Mar 14, 2005 33.98 33.99 33.19 33.78 6,700,914 -0.20(-0.58%)
Mar 11, 2005 34.18 34.71 33.72 33.98 3,925,851 -0.02(-0.06%)
Mar 10, 2005 34.17 34.49 33.37 34.00 6,800,821 -0.28(-0.81%)
Mar 09, 2005 35.75 36.10 34.20 34.27 5,898,510 -1.48(-4.14%)
Mar 08, 2005 35.93 36.12 35.61 35.75 5,845,265 -0.35(-0.97%)
Mar 07, 2005 36.14 36.27 35.52 36.10 4,644,665 -0.17(-0.46%)
Mar 04, 2005 35.53 36.32 35.35 36.27 4,438,267 +0.59(+1.64%)
Mar 03, 2005 35.11 35.81 34.87 35.68 4,379,297 +0.99(+2.85%)
Mar 02, 2005 34.32 34.75 33.82 34.70 5,210,899 +0.37(+1.09%)
Mar 01, 2005 34.83 35.04 34.07 34.32 3,263,432 -0.75(-2.14%)
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%)
Dec 01, 2004 31.04 31.04 29.55 29.68 4,115,646 -1.36(-4.39%)
Nov 30, 2004 30.69 31.08 30.67 31.04 2,599,008 +0.40(+1.31%)
Nov 29, 2004 30.81 30.84 30.00 30.64 4,565,942 -0.10(-0.34%)
Nov 26, 2004 30.84 31.09 30.74 30.74 814,999 +0.08(+0.26%)
Nov 24, 2004 30.39 30.76 29.90 30.66 3,056,175 +0.37(+1.21%)
Nov 23, 2004 30.15 30.77 30.05 30.29 5,559,858 +0.14(+0.46%)
Nov 22, 2004 28.99 30.31 28.97 30.15 6,682,879 +1.23(+4.26%)
Nov 19, 2004 28.61 28.95 28.47 28.92 3,678,804 +0.47(+1.65%)
Nov 18, 2004 28.30 28.55 28.10 28.45 5,548,121 +0.57(+2.04%)
Nov 17, 2004 27.21 27.94 27.13 27.88 3,924,706 +0.88(+3.27%)
Nov 16, 2004 27.21 27.23 26.77 27.00 3,620,692 +0.10(+0.38%)
Nov 15, 2004 27.32 27.32 26.59 26.90 3,699,129 -0.58(-2.11%)
Nov 12, 2004 26.80 27.61 26.80 27.48 3,801,612 +0.68(+2.56%)
Nov 11, 2004 27.10 27.13 26.73 26.79 3,631,856 -0.33(-1.22%)
Nov 10, 2004 26.97 27.24 26.70 27.13 4,669,570 +0.36(+1.33%)
Nov 09, 2004 27.17 27.32 26.71 26.77 6,317,317 -0.75(-2.73%)
Nov 08, 2004 28.04 28.11 27.47 27.52 3,346,735 -0.52(-1.84%)
Nov 05, 2004 28.10 28.44 27.90 28.04 3,125,165 -0.07(-0.25%)
Nov 04, 2004 28.00 28.30 27.83 28.11 2,921,344 +0.18(+0.64%)
Nov 03, 2004 28.12 28.12 27.43 27.93 3,556,568 +0.48(+1.76%)
Nov 02, 2004 27.89 28.18 27.25 27.45 3,311,238 -0.44(-1.58%)
Nov 01, 2004 28.50 28.63 27.51 27.89 4,955,550 -0.31(-1.09%)
Oct 29, 2004 27.98 28.23 27.35 28.19 4,440,844 +0.48(+1.71%)
Oct 28, 2004 29.27 29.27 27.53 27.72 8,319,748 -1.57(-5.37%)
Oct 27, 2004 30.36 30.95 29.14 29.29 10,315,022 -1.82(-5.86%)
Oct 26, 2004 30.77 31.11 30.35 31.11 2,513,701 +0.35(+1.12%)
Oct 25, 2004 30.96 31.08 30.51 30.77 1,815,785 -0.10(-0.34%)
Oct 22, 2004 30.95 31.24 30.71 30.87 1,308,235 -0.05(-0.15%)
Oct 21, 2004 31.52 31.52 30.60 30.92 1,905,100 +0.01(+0.05%)
Oct 20, 2004 30.21 30.95 30.13 30.90 2,299,574 +0.78(+2.59%)
Oct 19, 2004 29.97 30.35 29.82 30.13 2,479,063 +0.09(+0.29%)
Oct 18, 2004 30.60 30.69 29.98 30.04 2,915,332 -0.50(-1.62%)
Oct 15, 2004 31.06 31.47 30.15 30.53 2,422,096 +0.08(+0.26%)
Oct 14, 2004 30.71 31.04 30.38 30.45 3,659,624 -0.01(-0.02%)
Oct 13, 2004 31.10 31.14 29.96 30.46 4,749,152 -0.79(-2.54%)
Oct 12, 2004 32.19 32.19 31.16 31.25 2,747,008 -0.39(-1.25%)
Oct 11, 2004 31.88 31.91 31.39 31.65 3,995,986 -0.34(-1.06%)
Oct 08, 2004 32.17 32.31 31.74 31.99 2,323,621 +0.07(+0.22%)
Oct 07, 2004 32.46 32.80 31.81 31.92 3,711,724 -0.54(-1.66%)
Oct 06, 2004 31.80 32.49 31.75 32.46 10,133,529 +0.87(+2.74%)
Oct 05, 2004 31.62 31.94 31.56 31.59 3,651,036 +0.19(+0.59%)
Oct 04, 2004 31.44 31.51 31.25 31.40 1,831,816 -0.05(-0.16%)
Oct 01, 2004 31.01 31.47 30.88 31.45 1,893,076 +0.36(+1.17%)
Sep 30, 2004 30.85 31.26 30.84 31.09 2,838,899 +0.28(+0.92%)
Sep 29, 2004 30.93 31.31 30.62 30.81 4,392,751 -0.36(-1.14%)
Sep 28, 2004 30.36 31.34 30.36 31.16 4,543,613 +0.99(+3.26%)
Sep 27, 2004 30.39 30.45 29.92 30.18 2,126,383 -0.03(-0.10%)
Sep 24, 2004 30.11 30.42 30.05 30.21 2,546,622 +0.22(+0.75%)
Sep 23, 2004 30.15 30.21 29.87 29.99 4,969,005 -0.23(-0.77%)
Sep 22, 2004 30.53 30.62 30.15 30.22 3,130,318 -0.45(-1.46%)
Sep 21, 2004 29.78 30.77 29.76 30.67 4,781,214 +0.90(+3.02%)
Sep 20, 2004 29.51 29.82 29.50 29.77 3,140,337 +0.43(+1.46%)
Sep 17, 2004 29.03 29.34 28.86 29.34 2,175,907 +0.69(+2.40%)
Sep 16, 2004 28.67 28.76 28.50 28.65 1,238,959 -0.03(-0.10%)
Sep 15, 2004 28.65 28.85 28.57 28.68 2,070,561 -0.19(-0.64%)
Sep 14, 2004 28.78 29.02 28.60 28.86 2,218,275 +0.20(+0.71%)
Sep 13, 2004 28.82 28.82 28.60 28.66 2,697,198 +0.02(+0.09%)
Sep 10, 2004 28.92 28.92 28.57 28.64 1,579,615 -0.24(-0.82%)
Sep 09, 2004 28.68 28.93 28.67 28.88 2,756,455 +0.35(+1.22%)
Sep 08, 2004 28.61 28.72 28.52 28.53 2,254,630 -0.08(-0.27%)
Sep 07, 2004 28.75 28.75 28.46 28.60 2,425,818 -0.14(-0.49%)
Sep 03, 2004 28.87 28.87 28.63 28.74 1,468,830 -0.07(-0.24%)
Sep 02, 2004 28.68 28.85 28.61 28.81 3,365,915 +0.37(+1.30%)
Sep 01, 2004 28.14 28.59 28.03 28.44 2,771,341 +0.32(+1.14%)
Aug 31, 2004 27.68 28.29 27.57 28.12 2,041,649 +0.51(+1.83%)
Aug 30, 2004 27.77 27.91 27.45 27.61 2,693,762 -0.09(-0.33%)
Aug 27, 2004 27.14 27.78 27.14 27.70 2,545,477 +0.61(+2.27%)
Aug 26, 2004 26.87 27.14 26.55 27.09 4,073,278 +0.23(+0.85%)
Aug 25, 2004 26.71 27.00 26.70 26.86 2,064,550 +0.22(+0.84%)
Aug 24, 2004 26.95 26.95 26.49 26.64 2,117,509 -0.39(-1.46%)
Aug 23, 2004 27.07 27.45 26.94 27.03 3,011,231 -0.12(-0.45%)
Aug 20, 2004 27.14 27.57 27.13 27.16 2,522,862 +0.22(+0.83%)
Aug 19, 2004 27.04 27.18 26.85 26.93 2,547,767 -0.03(-0.13%)
Aug 18, 2004 26.69 27.10 26.69 26.97 3,033,560 +0.46(+1.74%)
Aug 17, 2004 27.55 27.55 26.48 26.51 4,091,599 -1.04(-3.78%)
Aug 16, 2004 27.44 27.61 27.18 27.55 1,670,648 +0.14(+0.52%)
Aug 13, 2004 27.08 27.58 27.07 27.40 2,010,732 +0.33(+1.21%)
Aug 12, 2004 27.38 27.51 27.07 27.08 2,579,542 -0.10(-0.36%)
Aug 11, 2004 27.33 27.55 26.87 27.17 4,648,387 -0.23(-0.84%)
Aug 10, 2004 27.72 27.72 27.30 27.40 3,274,596 -0.28(-1.02%)
Aug 09, 2004 27.37 28.01 27.37 27.69 2,532,308 +0.39(+1.45%)
Aug 06, 2004 27.94 28.27 27.20 27.29 3,050,450 -0.64(-2.29%)
Aug 05, 2004 28.26 28.45 27.78 27.93 4,283,970 -0.23(-0.83%)
Aug 04, 2004 29.20 29.20 28.12 28.17 4,333,780 -1.04(-3.55%)
Aug 03, 2004 28.99 29.34 28.99 29.20 2,842,907 +0.31(+1.09%)
Aug 02, 2004 28.84 29.04 28.64 28.89 2,916,764 -0.23(-0.78%)
Jul 30, 2004 29.29 29.34 28.98 29.12 2,401,771 -0.02(-0.06%)
Jul 29, 2004 29.24 29.24 28.91 29.13 3,562,293 +0.29(+1.01%)
Jul 28, 2004 28.98 29.13 28.80 28.84 2,890,427 +0.23(+0.81%)
Jul 27, 2004 27.98 28.64 27.80 28.61 1,696,984 +0.63(+2.26%)
Jul 26, 2004 28.43 28.50 27.81 27.98 1,746,222 -0.36(-1.27%)
Jul 23, 2004 28.73 28.82 28.24 28.34 1,674,083 -0.38(-1.34%)
Jul 22, 2004 28.49 28.87 28.37 28.73 2,422,096 +0.33(+1.17%)
Jul 21, 2004 29.06 29.27 28.38 28.39 4,173,471 -0.67(-2.30%)
Jul 20, 2004 29.29 29.32 28.99 29.06 2,414,653 -0.16(-0.54%)
Jul 19, 2004 29.54 29.54 29.14 29.22 2,187,644 -0.32(-1.10%)
Jul 16, 2004 28.94 29.54 28.91 29.54 3,275,455 +0.93(+3.26%)
Jul 15, 2004 28.64 28.82 28.49 28.61 2,723,534 -0.06(-0.21%)
Jul 14, 2004 28.19 28.68 28.18 28.67 2,443,280 +0.49(+1.72%)
Jul 13, 2004 28.40 28.40 28.11 28.18 1,646,029 -0.17(-0.62%)
Jul 12, 2004 28.64 28.68 28.24 28.36 1,972,945 -0.32(-1.13%)
Jul 09, 2004 28.26 28.84 28.14 28.68 3,469,257 +0.50(+1.76%)
Jul 08, 2004 28.64 28.92 28.01 28.19 4,958,413 -0.43(-1.51%)
Jul 07, 2004 27.90 28.62 27.69 28.62 4,013,449 +0.72(+2.59%)
Jul 06, 2004 27.93 28.28 27.83 27.90 1,925,711 +0.19(+0.67%)
Jul 02, 2004 27.77 27.83 27.51 27.71 2,167,606 -0.20(-0.70%)
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.