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 (%)
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%)
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.