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 29, 2005 42.26 42.26 41.17 41.17 2,736,416 -0.60(-1.44%)
Jul 28, 2005 41.49 42.00 41.22 41.77 2,816,857 +0.48(+1.15%)
Jul 27, 2005 41.36 41.46 40.21 41.30 4,037,781 -0.07(-0.17%)
Jul 26, 2005 41.29 41.50 40.79 41.37 2,665,422 +0.21(+0.52%)
Jul 25, 2005 41.55 41.99 40.96 41.15 3,509,048 -0.43(-1.03%)
Jul 22, 2005 39.95 41.66 39.70 41.58 5,283,325 +1.92(+4.85%)
Jul 21, 2005 39.51 40.05 39.40 39.66 5,828,375 +0.16(+0.42%)
Jul 20, 2005 39.46 39.62 38.90 39.49 5,002,498 +0.00(+0.00%)
Jul 19, 2005 38.88 39.89 38.60 39.49 3,208,182 +0.69(+1.77%)
Jul 18, 2005 38.93 39.19 38.60 38.80 2,274,097 -0.25(-0.64%)
Jul 15, 2005 39.73 39.91 38.87 39.05 4,066,122 -0.26(-0.67%)
Jul 14, 2005 40.70 40.70 38.90 39.32 4,924,633 -1.02(-2.53%)
Jul 13, 2005 40.52 40.70 39.95 40.34 4,448,859 -0.19(-0.46%)
Jul 12, 2005 39.57 40.59 39.56 40.52 4,245,038 +1.23(+3.14%)
Jul 11, 2005 39.09 39.37 38.64 39.29 3,937,588 -0.02(-0.04%)
Jul 08, 2005 39.79 40.26 38.99 39.31 3,850,277 -0.61(-1.52%)
Jul 07, 2005 38.57 39.96 38.28 39.91 5,106,412 +1.11(+2.87%)
Jul 06, 2005 39.91 40.08 38.76 38.80 4,225,858 -0.76(-1.92%)
Jul 05, 2005 39.09 39.63 39.02 39.56 4,023,754 +0.84(+2.17%)
Jul 01, 2005 37.24 38.77 37.24 38.72 3,188,716 +1.52(+4.07%)
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%)
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.