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 (%)
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%)
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.