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 (%)
Jan 29, 2010 6.150 6.230 6.010 6.110 39,185 -0.08(-1.29%)
Jan 28, 2010 6.450 6.783 6.010 6.190 99,047 -0.29(-4.48%)
Jan 27, 2010 6.390 6.560 6.230 6.480 51,121 +0.18(+2.86%)
Jan 26, 2010 6.010 6.550 5.930 6.300 85,509 +0.19(+3.11%)
Jan 25, 2010 6.120 6.210 5.890 6.110 65,666 -0.07(-1.13%)
Jan 22, 2010 6.410 6.770 6.090 6.180 208,292 -0.16(-2.52%)
Jan 21, 2010 5.820 6.820 5.820 6.340 371,361 +0.57(+9.88%)
Jan 20, 2010 5.700 6.100 5.640 5.770 53,497 -0.05(-0.86%)
Jan 19, 2010 5.710 5.820 5.640 5.820 18,384 +0.11(+1.93%)
Jan 15, 2010 5.750 5.710 5.710 5.710 35,600 +0.02(+0.35%)
Jan 14, 2010 5.530 5.780 5.470 5.690 34,543 +0.18(+3.27%)
Jan 13, 2010 5.430 5.630 5.350 5.510 60,435 -0.02(-0.36%)
Jan 12, 2010 5.560 5.670 5.470 5.530 20,451 -0.16(-2.81%)
Jan 11, 2010 5.790 5.830 5.520 5.690 38,986 +0.07(+1.25%)
Jan 08, 2010 5.680 5.700 5.420 5.620 82,268 +0.02(+0.36%)
Jan 07, 2010 5.800 5.810 5.600 5.600 41,834 -0.24(-4.11%)
Jan 06, 2010 5.930 6.250 5.610 5.840 50,404 -0.10(-1.68%)
Jan 05, 2010 6.060 6.170 5.910 5.940 38,747 -0.06(-1.00%)
Jan 04, 2010 5.750 6.020 5.590 6.000 64,407 +0.24(+4.17%)
Dec 31, 2009 5.540 5.760 5.760 5.760 50,400 +0.09(+1.59%)
Dec 30, 2009 5.740 5.838 5.600 5.670 42,429 -0.07(-1.22%)
Dec 29, 2009 5.700 5.940 5.690 5.740 54,600 +0.07(+1.23%)
Dec 28, 2009 5.690 5.790 5.580 5.670 49,745 -0.06(-1.05%)
Dec 24, 2009 5.700 5.740 5.670 5.730 19,312 +0.03(+0.53%)
Dec 23, 2009 5.490 5.700 5.490 5.700 44,866 +0.21(+3.83%)
Dec 22, 2009 5.490 5.500 5.380 5.490 56,677 +0.18(+3.39%)
Dec 21, 2009 5.430 5.550 5.200 5.310 46,862 -0.20(-3.63%)
Dec 18, 2009 5.130 5.730 5.060 5.510 178,042 +0.42(+8.25%)
Dec 17, 2009 4.820 5.220 4.820 5.090 106,893 +0.18(+3.67%)
Dec 16, 2009 4.940 4.990 4.810 4.910 35,100 +0.06(+1.24%)
Dec 15, 2009 4.880 5.020 4.810 4.850 49,540 -0.03(-0.61%)
Dec 14, 2009 4.820 4.980 4.810 4.880 35,648 -0.04(-0.81%)
Dec 11, 2009 4.980 5.080 4.690 4.920 113,509 +0.01(+0.20%)
Dec 10, 2009 4.800 5.220 4.730 4.910 138,896 +0.07(+1.45%)
Dec 09, 2009 4.720 4.850 4.540 4.840 49,748 +0.14(+2.98%)
Dec 08, 2009 4.710 4.720 4.600 4.700 20,323 -0.03(-0.63%)
Dec 07, 2009 4.650 4.800 4.540 4.730 78,978 +0.14(+3.05%)
Dec 04, 2009 4.500 4.790 4.170 4.590 190,190 +0.09(+2.00%)
Dec 03, 2009 4.650 4.670 4.380 4.500 129,287 -0.08(-1.75%)
Dec 02, 2009 4.500 4.720 4.500 4.580 49,786 +0.03(+0.66%)
Dec 01, 2009 4.530 4.750 4.310 4.550 70,278 +0.05(+1.11%)
Nov 30, 2009 4.600 4.640 4.459 4.500 52,412 -0.12(-2.60%)
Nov 27, 2009 4.890 4.890 4.550 4.620 30,701 -0.30(-6.10%)
Nov 25, 2009 4.760 5.020 4.692 4.920 129,876 +0.54(+12.33%)
Nov 24, 2009 4.410 4.790 4.340 4.380 49,677 -0.02(-0.45%)
Nov 23, 2009 4.400 4.520 4.260 4.400 61,590 +0.02(+0.46%)
Nov 20, 2009 4.500 4.530 4.300 4.380 49,408 -0.17(-3.74%)
Nov 19, 2009 4.520 4.550 4.260 4.550 84,939 -0.02(-0.44%)
Nov 18, 2009 4.720 4.720 4.510 4.570 26,815 -0.13(-2.77%)
Nov 17, 2009 4.770 4.770 4.480 4.700 68,814 -0.12(-2.49%)
Nov 16, 2009 4.830 4.940 4.540 4.820 125,076 +0.27(+5.93%)
Nov 13, 2009 4.301 4.550 4.300 4.550 151,218 +0.04(+0.89%)
Nov 12, 2009 4.690 4.880 4.450 4.510 53,528 -0.24(-5.05%)
Nov 11, 2009 4.870 4.870 4.593 4.750 75,212 -0.14(-2.86%)
Nov 10, 2009 4.930 5.110 4.610 4.890 216,209 -0.17(-3.36%)
Nov 09, 2009 5.180 5.360 4.960 5.060 170,494 -0.12(-2.31%)
Nov 06, 2009 5.280 5.350 5.150 5.180 82,233 -0.14(-2.63%)
Nov 05, 2009 4.920 5.320 4.920 5.320 205,247 +0.40(+8.13%)
Nov 04, 2009 4.550 5.178 4.550 4.920 254,891 +0.39(+8.61%)
Nov 03, 2009 4.210 4.530 4.090 4.530 193,026 +0.27(+6.34%)
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.