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, 2009 0.3354 0.3528 0.3249 0.3423 345,239 +0.00(+1.03%)
Jun 29, 2009 0.3423 0.3493 0.3284 0.3388 750,804 +0.01(+2.11%)
Jun 26, 2009 0.3668 0.3738 0.3319 0.3319 6,313,195 -0.03(-9.52%)
Jun 25, 2009 0.3668 0.3738 0.3633 0.3668 342,090 +0.01(+2.94%)
Jun 24, 2009 0.3703 0.3738 0.3528 0.3563 107,218 -0.01(-2.86%)
Jun 23, 2009 0.3633 0.3878 0.3528 0.3668 118,608 -0.01(-1.87%)
Jun 22, 2009 0.3843 0.3947 0.3738 0.3738 365,332 -0.01(-3.60%)
Jun 19, 2009 0.3947 0.4122 0.3773 0.3878 376,164 +0.00(+0.91%)
Jun 18, 2009 0.4017 0.4052 0.3843 0.3843 13,254 -0.02(-4.35%)
Jun 17, 2009 0.3878 0.4052 0.3808 0.4017 239,739 +0.02(+4.55%)
Jun 16, 2009 0.4192 0.4192 0.3808 0.3843 139,377 -0.01(-3.51%)
Jun 15, 2009 0.4087 0.4087 0.3773 0.3982 158,353 -0.01(-2.56%)
Jun 12, 2009 0.3912 0.4192 0.3843 0.4087 106,273 +0.01(+2.63%)
Jun 11, 2009 0.4017 0.4471 0.3843 0.3982 321,405 -0.02(-5.00%)
Jun 10, 2009 0.4401 0.4401 0.4192 0.4192 326,549 -0.00(-0.83%)
Jun 09, 2009 0.4297 0.4471 0.3982 0.4227 223,344 +0.00(+0.00%)
Jun 08, 2009 0.4471 0.4506 0.4192 0.4227 134,536 -0.04(-8.33%)
Jun 05, 2009 0.4227 0.4681 0.4017 0.4611 364,783 +0.06(+14.78%)
Jun 04, 2009 0.3912 0.4080 0.3773 0.4017 213,362 +0.02(+4.55%)
Jun 03, 2009 0.4017 0.4227 0.3773 0.3843 238,393 -0.02(-5.17%)
Jun 02, 2009 0.4506 0.4588 0.3947 0.4052 303,679 -0.05(-10.08%)
Jun 01, 2009 0.4122 0.4507 0.4122 0.4506 237,606 +0.03(+7.50%)
May 29, 2009 0.3982 0.4227 0.3493 0.4192 666,295 +0.02(+5.26%)
May 28, 2009 0.4367 0.4395 0.3912 0.3982 118,147 -0.02(-5.79%)
May 27, 2009 0.4332 0.4646 0.4192 0.4227 193,432 -0.01(-2.42%)
May 26, 2009 0.3563 0.4367 0.3563 0.4332 367,299 +0.08(+21.57%)
May 22, 2009 0.4017 0.4052 0.3528 0.3563 260,006 -0.04(-10.53%)
May 21, 2009 0.4122 0.4185 0.3982 0.3982 282,533 -0.02(-5.79%)
May 20, 2009 0.4541 0.4709 0.4192 0.4227 506,544 -0.02(-5.47%)
May 19, 2009 0.4157 0.4576 0.4122 0.4471 277,294 +0.03(+6.67%)
May 18, 2009 0.4157 0.4192 0.4013 0.4192 234,898 +0.03(+7.14%)
May 15, 2009 0.4401 0.4541 0.3878 0.3912 622,345 -0.05(-11.11%)
May 14, 2009 0.4576 0.4716 0.4367 0.4401 273,275 -0.01(-2.33%)
May 13, 2009 0.5030 0.5310 0.4506 0.4506 337,312 -0.06(-12.24%)
May 12, 2009 0.5799 0.5869 0.5135 0.5135 267,217 -0.05(-8.70%)
May 11, 2009 0.5589 0.5799 0.5554 0.5624 129,964 +0.01(+1.26%)
May 08, 2009 0.4995 0.5869 0.4716 0.5554 430,833 +0.07(+13.57%)
May 07, 2009 0.5310 0.5310 0.4891 0.4891 125,229 -0.03(-6.67%)
May 06, 2009 0.5240 0.5624 0.5030 0.5240 259,125 +0.00(+0.67%)
May 05, 2009 0.5834 0.6148 0.4891 0.5205 387,899 -0.07(-11.31%)
May 04, 2009 0.5904 0.6497 0.5729 0.5869 88,564 +0.00(+0.00%)
May 01, 2009 0.6602 0.6777 0.5869 0.5869 213,216 -0.08(-11.58%)
Apr 30, 2009 0.7476 0.7720 0.6497 0.6637 177,510 -0.08(-10.38%)
Apr 29, 2009 0.6952 0.7476 0.6952 0.7406 147,017 +0.06(+8.16%)
Apr 28, 2009 0.6358 0.6917 0.6358 0.6847 102,171 +0.04(+6.52%)
Apr 27, 2009 0.6113 0.6742 0.6078 0.6428 135,589 +0.00(+0.00%)
Apr 24, 2009 0.6567 0.6847 0.6253 0.6428 134,619 -0.00(-0.54%)
Apr 23, 2009 0.6987 0.6987 0.6323 0.6463 81,319 -0.05(-7.50%)
Apr 22, 2009 0.6393 0.7056 0.6218 0.6987 114,910 +0.05(+6.95%)
Apr 21, 2009 0.6532 0.6567 0.6428 0.6532 106,731 +0.01(+1.08%)
Apr 20, 2009 0.7336 0.7406 0.6463 0.6463 118,150 -0.10(-13.95%)
Apr 17, 2009 0.7441 0.7825 0.7371 0.7510 391,491 +0.01(+1.42%)
Apr 16, 2009 0.6078 0.7406 0.6078 0.7406 307,014 +0.14(+22.54%)
Apr 15, 2009 0.5659 0.6078 0.5659 0.6043 40,214 +0.03(+6.13%)
Apr 14, 2009 0.5659 0.5973 0.5631 0.5694 127,488 -0.01(-1.81%)
Apr 13, 2009 0.5834 0.6148 0.5659 0.5799 180,585 -0.01(-2.35%)
Apr 09, 2009 0.4960 0.5939 0.4960 0.5939 271,766 +0.11(+23.19%)
Apr 08, 2009 0.4401 0.4891 0.4401 0.4821 101,263 +0.05(+11.29%)
Apr 07, 2009 0.5449 0.5799 0.3843 0.4332 381,529 -0.12(-22.01%)
Apr 06, 2009 0.6008 0.6078 0.5345 0.5554 334,189 -0.05(-8.62%)
Apr 03, 2009 0.5310 0.6113 0.5170 0.6078 188,577 +0.08(+14.47%)
Apr 02, 2009 0.4157 0.5310 0.4157 0.5310 354,554 +0.13(+32.17%)
Apr 01, 2009 0.3423 0.4157 0.3388 0.4017 137,367 +0.06(+17.35%)
Mar 31, 2009 0.3493 0.3773 0.3423 0.3423 196,329 +0.00(+0.00%)
Mar 30, 2009 0.3703 0.4017 0.3423 0.3423 150,661 -0.05(-12.50%)
Mar 26, 2009 0.3563 0.3947 0.3528 0.3912 162,971 +0.05(+13.13%)
Mar 25, 2009 0.3179 0.3493 0.3179 0.3458 165,965 +0.03(+8.79%)
Mar 24, 2009 0.3563 0.3773 0.3179 0.3179 132,549 -0.05(-12.50%)
Mar 23, 2009 0.3354 0.3633 0.3319 0.3633 261,976 +0.04(+11.83%)
Mar 20, 2009 0.2445 0.3249 0.2445 0.3249 455,652 +0.00(+1.09%)
Mar 19, 2009 0.3249 0.3354 0.3074 0.3214 113,661 +0.00(+0.00%)
Mar 18, 2009 0.3214 0.3354 0.3074 0.3214 273,873 +0.01(+3.37%)
Mar 17, 2009 0.2760 0.3144 0.2725 0.3109 1,370,023 +0.03(+11.25%)
Mar 16, 2009 0.2725 0.2962 0.2620 0.2795 4,977,223 +0.01(+2.56%)
Mar 13, 2009 0.3388 0.4262 0.2550 0.2725 0 -0.07(-19.59%)
Mar 12, 2009 0.2445 0.3493 0.2204 0.3388 329,964 +0.09(+36.62%)
Mar 11, 2009 0.2375 0.2725 0.2310 0.2480 311,611 +0.01(+4.41%)
Mar 10, 2009 0.2340 0.2480 0.2070 0.2375 756,855 -0.01(-4.23%)
Mar 09, 2009 0.2480 0.2830 0.2445 0.2480 129,217 +0.00(+0.00%)
Mar 06, 2009 0.2655 0.2655 0.2236 0.2480 0 -0.03(-10.13%)
Mar 05, 2009 0.2899 0.3144 0.2410 0.2760 220,316 -0.01(-4.82%)
Mar 04, 2009 0.3039 0.3039 0.2795 0.2899 441,911 -0.05(-15.31%)
Mar 02, 2009 0.3633 0.3878 0.3214 0.3423 303,711 -0.03(-8.41%)
Feb 27, 2009 0.3738 0.5380 0.3633 0.3738 0 -0.02(-5.31%)
Feb 26, 2009 0.4227 0.4401 0.3878 0.3947 272,528 -0.02(-5.04%)
Feb 25, 2009 0.4716 0.4821 0.4122 0.4157 341,581 -0.06(-13.14%)
Feb 24, 2009 0.4960 0.4995 0.4611 0.4786 302,880 -0.01(-2.14%)
Feb 23, 2009 0.5205 0.5205 0.4891 0.4891 170,296 -0.03(-5.41%)
Feb 20, 2009 0.5449 0.5449 0.5065 0.5170 178,160 -0.04(-7.50%)
Feb 19, 2009 0.5624 0.5869 0.5275 0.5589 162,395 +0.00(+0.63%)
Feb 18, 2009 0.6323 0.6323 0.5554 0.5554 158,977 -0.08(-12.15%)
Feb 17, 2009 0.6463 0.6637 0.6323 0.6323 85,645 -0.04(-5.73%)
Feb 13, 2009 0.7091 0.7301 0.6463 0.6707 119,083 -0.03(-4.95%)
Feb 12, 2009 0.6532 0.7231 0.6253 0.7056 390,964 +0.04(+5.76%)
Feb 11, 2009 0.6777 0.6987 0.6567 0.6672 294,931 -0.00(-0.52%)
Feb 10, 2009 0.6672 0.7266 0.6672 0.6707 224,209 -0.02(-2.54%)
Feb 09, 2009 0.7231 0.7336 0.6847 0.6882 62,139 -0.03(-4.83%)
Feb 06, 2009 0.7161 0.7406 0.6812 0.7231 205,184 +0.02(+2.99%)
Feb 05, 2009 0.6323 0.7685 0.6323 0.7021 308,214 +0.04(+5.79%)
Feb 04, 2009 0.6987 0.7615 0.6637 0.6637 327,685 -0.05(-6.40%)
Feb 03, 2009 0.7301 0.7615 0.6987 0.7091 152,811 -0.01(-1.46%)
Feb 02, 2009 0.6847 0.7476 0.6847 0.7196 76,653 +0.02(+3.00%)
Jan 30, 2009 0.7336 0.7476 0.6672 0.6987 0 -0.03(-3.85%)
Jan 29, 2009 0.7545 0.7545 0.7091 0.7266 121,110 -0.04(-5.45%)
Jan 28, 2009 0.7231 0.7790 0.6847 0.7685 268,314 +0.08(+11.11%)
Jan 27, 2009 0.6882 0.7161 0.6847 0.6917 58,962 +0.01(+1.02%)
Jan 26, 2009 0.6882 0.7266 0.6847 0.6847 50,308 -0.01(-1.51%)
Jan 23, 2009 0.6847 0.7056 0.6777 0.6952 152,760 +0.01(+1.02%)
Jan 22, 2009 0.7301 0.7301 0.6847 0.6882 193,753 -0.07(-9.22%)
Jan 21, 2009 0.6847 0.7615 0.6847 0.7580 210,479 +0.09(+13.02%)
Jan 20, 2009 0.8384 0.8384 0.6707 0.6707 240,638 -0.18(-20.99%)
Jan 16, 2009 0.6847 0.8489 0.6742 0.8489 450,416 +0.17(+25.26%)
Jan 15, 2009 0.6847 0.6847 0.6637 0.6777 395,450 -0.01(-1.02%)
Jan 14, 2009 0.7231 0.7231 0.6707 0.6847 386,230 -0.05(-7.11%)
Jan 13, 2009 0.7231 0.7406 0.7056 0.7371 120,197 +0.01(+1.44%)
Jan 12, 2009 0.8628 0.8628 0.7161 0.7266 298,080 -0.14(-16.13%)
Jan 09, 2009 0.9222 0.9606 0.8558 0.8663 143,802 -0.06(-6.42%)
Jan 08, 2009 0.9048 0.9292 0.8803 0.9257 109,511 +0.02(+2.32%)
Jan 07, 2009 0.9572 0.9572 0.8838 0.9048 105,889 -0.07(-7.17%)
Jan 06, 2009 0.8838 0.9781 0.8838 0.9746 210,663 +0.10(+11.60%)
Jan 05, 2009 0.8558 0.8803 0.8419 0.8733 234,277 +0.02(+2.04%)
Jan 02, 2009 0.7615 0.8558 0.7510 0.8558 0 +0.09(+12.39%)
Jan 01, 2009 0.7720 0.8034 0.7441 0.7615 0 +0.00(+0.00%)
Dec 31, 2008 0.7720 0.8034 0.7441 0.7615 625,170 +0.01(+0.93%)
Dec 30, 2008 0.6323 0.7545 0.5764 0.7545 506,516 +0.13(+20.67%)
Dec 29, 2008 0.6847 0.7091 0.5939 0.6253 371,020 -0.05(-7.73%)
Dec 26, 2008 0.6742 0.7021 0.6602 0.6777 118,359 +0.01(+1.04%)
Dec 24, 2008 0.7545 0.7755 0.6672 0.6707 427,787 -0.04(-5.42%)
Dec 23, 2008 0.7685 0.7965 0.7056 0.7091 233,037 -0.05(-6.45%)
Dec 22, 2008 0.8384 0.8803 0.7336 0.7580 1,800,853 -0.12(-13.20%)
Dec 19, 2008 0.6742 0.8768 0.6113 0.8733 3,894,339 +0.22(+32.98%)
Dec 18, 2008 0.7021 0.7231 0.6323 0.6567 309,505 -0.04(-6.00%)
Dec 17, 2008 0.7231 0.7615 0.6952 0.6987 199,367 -0.03(-4.76%)
Dec 16, 2008 0.6777 0.7336 0.6497 0.7336 204,064 +0.09(+13.51%)
Dec 15, 2008 0.7091 0.7371 0.6113 0.6463 400,680 -0.06(-8.87%)
Dec 12, 2008 0.6008 0.7091 0.5694 0.7091 639,675 +0.11(+18.71%)
Dec 11, 2008 0.6183 0.6288 0.5904 0.5973 331,058 -0.03(-4.47%)
Dec 10, 2008 0.6253 0.6602 0.6008 0.6253 149,176 +0.00(+0.56%)
Dec 09, 2008 0.6602 0.7161 0.6113 0.6218 160,787 -0.04(-5.82%)
Dec 08, 2008 0.6987 0.7091 0.6393 0.6602 291,433 -0.04(-5.97%)
Dec 05, 2008 0.6742 0.7056 0.6567 0.7021 185,649 +0.02(+3.08%)
Dec 04, 2008 0.7021 0.7021 0.6672 0.6812 156,850 -0.03(-4.88%)
Dec 03, 2008 0.6917 0.7196 0.6288 0.7161 241,093 +0.03(+4.06%)
Dec 02, 2008 0.5834 0.6917 0.5764 0.6882 180,127 +0.12(+20.12%)
Dec 01, 2008 0.6847 0.6987 0.5729 0.5729 161,242 -0.13(-18.81%)
Nov 28, 2008 0.6742 0.7056 0.6637 0.7056 177,642 +0.01(+1.00%)
Nov 26, 2008 0.6742 0.7091 0.6532 0.6987 534,948 +0.01(+1.01%)
Nov 25, 2008 0.7266 0.7423 0.6393 0.6917 700,962 -0.03(-3.88%)
Nov 24, 2008 0.6987 0.7476 0.6253 0.7196 579,390 +0.01(+1.98%)
Nov 21, 2008 0.8244 0.8244 0.6637 0.7056 546,421 -0.10(-12.93%)
Nov 20, 2008 0.8838 0.8908 0.7895 0.8104 425,711 -0.08(-9.02%)
Nov 19, 2008 0.9956 1.003 0.8838 0.8908 128,667 -0.10(-10.53%)
Nov 18, 2008 0.9641 0.9991 0.8768 0.9956 294,023 +0.04(+4.01%)
Nov 17, 2008 0.9991 0.9991 0.9572 0.9572 353,592 -0.05(-4.53%)
Nov 14, 2008 0.9327 1.104 0.9240 1.003 636,071 +0.05(+4.74%)
Nov 13, 2008 0.8593 0.9572 0.8349 0.9572 464,913 +0.10(+11.38%)
Nov 12, 2008 0.9397 0.9397 0.8558 0.8593 266,777 -0.09(-9.23%)
Nov 11, 2008 1.013 1.013 0.9432 0.9467 378,678 -0.10(-9.67%)
Nov 10, 2008 1.191 1.191 1.031 1.048 247,273 -0.12(-10.18%)
Nov 07, 2008 1.223 1.230 1.153 1.167 436,879 -0.04(-3.47%)
Nov 06, 2008 1.265 1.286 1.209 1.209 293,385 -0.07(-5.72%)
Nov 05, 2008 1.261 1.282 1.240 1.282 355,032 -0.01(-0.81%)
Nov 04, 2008 1.184 1.317 1.135 1.292 345,749 +0.09(+7.25%)
Nov 03, 2008 1.149 1.306 1.135 1.205 390,203 +0.05(+4.23%)
Oct 31, 2008 0.9816 1.156 0.9746 1.156 563,211 +0.17(+17.38%)
Oct 30, 2008 0.9362 1.003 0.9257 0.9851 212,707 +0.04(+4.06%)
Oct 29, 2008 1.044 1.072 0.9467 0.9467 297,479 -0.07(-6.87%)
Oct 28, 2008 1.034 1.093 0.9641 1.017 220,230 -0.04(-3.64%)
Oct 27, 2008 1.125 1.156 1.055 1.055 268,342 -0.09(-8.21%)
Oct 24, 2008 1.135 1.177 1.111 1.149 197,592 -0.09(-7.06%)
Oct 23, 2008 1.254 1.282 1.142 1.237 220,313 +0.01(+0.57%)
Oct 22, 2008 1.299 1.369 1.223 1.230 164,502 -0.13(-9.28%)
Oct 21, 2008 1.327 1.387 1.327 1.355 167,082 -0.02(-1.27%)
Oct 20, 2008 1.355 1.373 1.244 1.373 920,127 +0.06(+4.52%)
Oct 17, 2008 1.268 1.408 1.205 1.313 402,764 -0.06(-4.08%)
Oct 16, 2008 1.153 1.383 1.097 1.369 325,266 +0.25(+22.50%)
Oct 15, 2008 1.279 1.310 1.118 1.118 180,679 -0.22(-16.23%)
Oct 14, 2008 1.460 1.460 1.282 1.334 199,890 -0.06(-4.02%)
Oct 13, 2008 1.596 1.677 1.251 1.390 654,169 -0.17(-10.76%)
Oct 10, 2008 1.310 1.558 1.299 1.558 568,026 +0.18(+12.91%)
Oct 09, 2008 1.481 1.509 1.362 1.380 503,670 -0.08(-5.28%)
Oct 08, 2008 1.548 1.586 1.450 1.457 674,522 -0.14(-8.95%)
Oct 07, 2008 1.642 1.740 1.586 1.600 251,919 -0.06(-3.58%)
Oct 06, 2008 1.404 1.698 1.404 1.659 337,373 +0.21(+14.46%)
Oct 03, 2008 1.537 1.586 1.450 1.450 530,971 -0.08(-5.25%)
Oct 02, 2008 1.719 1.757 1.530 1.530 612,506 -0.22(-12.40%)
Oct 01, 2008 1.775 1.789 1.694 1.747 202,974 -0.06(-3.10%)
Sep 30, 2008 1.816 1.848 1.764 1.803 504,435 +0.06(+3.20%)
Sep 29, 2008 1.764 1.813 1.673 1.747 352,387 -0.07(-3.66%)
Sep 26, 2008 1.900 1.911 1.747 1.813 0 -0.09(-4.77%)
Sep 25, 2008 2.037 2.442 1.879 1.904 266,696 +0.05(+2.44%)
Sep 24, 2008 2.134 2.134 1.858 1.858 240,386 -0.27(-12.50%)
Sep 23, 2008 2.292 2.309 2.096 2.124 129,383 -0.14(-6.32%)
Sep 22, 2008 2.445 2.470 2.169 2.267 190,842 -0.20(-8.20%)
Sep 19, 2008 2.389 2.634 2.229 2.470 0 +0.25(+11.34%)
Sep 18, 2008 2.166 2.344 2.099 2.218 754,728 +0.12(+5.48%)
Sep 17, 2008 2.134 2.176 2.033 2.103 523,546 -0.07(-3.06%)
Sep 16, 2008 1.974 2.169 1.956 2.169 457,043 +0.18(+8.95%)
Sep 15, 2008 2.009 2.054 1.970 1.991 139,746 -0.07(-3.39%)
Sep 12, 2008 2.092 2.106 2.044 2.061 318,791 -0.01(-0.67%)
Sep 11, 2008 1.970 2.082 1.921 2.075 325,690 +0.10(+4.95%)
Sep 10, 2008 2.047 2.047 1.942 1.977 283,552 -0.07(-3.41%)
Sep 09, 2008 2.030 2.089 1.977 2.047 556,836 +0.02(+0.86%)
Sep 08, 2008 1.932 2.047 1.862 2.030 321,926 +0.16(+8.80%)
Sep 05, 2008 1.816 1.872 1.813 1.865 0 +0.05(+2.89%)
Sep 04, 2008 1.816 1.848 1.796 1.813 263,942 -0.02(-0.95%)
Sep 03, 2008 1.736 1.844 1.729 1.830 430,641 +0.08(+4.59%)
Sep 02, 2008 1.743 1.782 1.715 1.750 339,030 +0.06(+3.30%)
Aug 29, 2008 1.708 1.729 1.673 1.694 482,592 -0.06(-3.39%)
Aug 28, 2008 1.645 1.775 1.635 1.754 370,889 +0.11(+6.58%)
Aug 27, 2008 1.656 1.687 1.635 1.645 542,820 -0.01(-0.63%)
Aug 26, 2008 1.656 1.684 1.635 1.656 299,136 +0.02(+1.50%)
Aug 25, 2008 1.705 1.705 1.631 1.631 784,440 -0.07(-4.11%)
Aug 22, 2008 1.729 1.761 1.666 1.701 870,294 -0.03(-2.01%)
Aug 21, 2008 1.764 1.792 1.708 1.736 201,622 -0.02(-1.39%)
Aug 20, 2008 1.764 1.837 1.733 1.761 382,402 -0.01(-0.59%)
Aug 19, 2008 1.771 1.848 1.754 1.771 212,022 -0.05(-2.50%)
Aug 18, 2008 1.816 1.851 1.771 1.816 319,418 +0.00(+0.00%)
Aug 15, 2008 1.869 1.869 1.726 1.816 0 -0.01(-0.57%)
Aug 14, 2008 1.789 1.862 1.750 1.827 220,776 +0.05(+2.55%)
Aug 13, 2008 1.799 1.820 1.722 1.782 428,296 -0.06(-3.23%)
Aug 12, 2008 1.823 1.841 1.775 1.841 389,032 +0.07(+3.74%)
Aug 11, 2008 1.771 1.935 1.747 1.775 497,055 -0.00(-0.20%)
Aug 08, 2008 1.757 1.816 1.729 1.778 573,052 +0.03(+1.80%)
Aug 07, 2008 1.851 1.851 1.694 1.747 294,865 -0.15(-8.09%)
Aug 06, 2008 1.914 1.942 1.740 1.900 398,659 +0.00(+0.18%)
Aug 05, 2008 1.771 1.900 1.726 1.897 479,899 +0.13(+7.10%)
Aug 04, 2008 1.789 1.897 1.729 1.771 215,667 -0.02(-1.36%)
Aug 01, 2008 1.904 1.904 1.733 1.796 331,621 -0.09(-4.82%)
Jul 31, 2008 1.806 1.886 1.799 1.886 438,963 +0.03(+1.89%)
Jul 30, 2008 1.823 1.883 1.761 1.851 435,161 +0.03(+1.73%)
Jul 29, 2008 1.820 1.984 1.705 1.820 771,564 -0.27(-12.88%)
Jul 28, 2008 2.096 2.145 2.061 2.089 149,030 -0.15(-6.56%)
Jul 25, 2008 2.306 2.347 2.183 2.236 305,305 -0.05(-1.99%)
Jul 24, 2008 2.309 2.354 2.253 2.281 367,900 -0.02(-1.06%)
Jul 23, 2008 2.253 2.344 2.180 2.306 289,575 +0.08(+3.45%)
Jul 22, 2008 2.019 2.246 2.019 2.229 478,799 +0.18(+8.69%)
Jul 21, 2008 2.026 2.068 1.995 2.051 110,716 +0.01(+0.69%)
Jul 18, 2008 2.012 2.145 2.009 2.037 146,009 -0.02(-1.19%)
Jul 17, 2008 2.117 2.183 1.991 2.061 184,675 -0.07(-3.12%)
Jul 16, 2008 1.995 2.127 1.775 2.127 582,960 +0.10(+4.82%)
Jul 15, 2008 2.009 2.166 1.988 2.030 315,027 -0.02(-0.85%)
Jul 14, 2008 2.148 2.183 2.019 2.047 173,096 -0.08(-3.78%)
Jul 11, 2008 2.012 2.246 1.991 2.127 580,037 +0.07(+3.57%)
Jul 10, 2008 2.051 2.187 2.016 2.054 198,977 -0.03(-1.51%)
Jul 09, 2008 2.197 2.257 2.082 2.085 255,154 -0.13(-5.98%)
Jul 08, 2008 1.837 2.281 1.827 2.218 786,713 +0.38(+20.95%)
Jul 07, 2008 1.893 1.917 1.694 1.834 542,474 -0.07(-3.67%)
Jul 04, 2008 1.810 1.914 1.600 1.904 382,780 +0.00(+0.00%)
Jul 03, 2008 1.810 1.914 1.600 1.904 382,780 +0.06(+3.22%)
Jul 02, 2008 1.904 1.956 1.722 1.844 979,459 -0.01(-0.75%)
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.