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 31, 2005 84.00 86.89 83.94 86.65 1,188,700 +2.10(+2.48%)
Jan 28, 2005 84.75 84.75 83.81 84.55 902,300 -0.20(-0.24%)
Jan 27, 2005 85.12 85.39 84.51 84.75 1,214,400 -0.16(-0.19%)
Jan 26, 2005 84.67 85.25 84.39 84.91 1,825,000 +0.44(+0.52%)
Jan 25, 2005 84.34 84.70 83.81 84.47 1,092,700 +0.27(+0.32%)
Jan 24, 2005 84.90 85.18 84.20 84.20 1,205,900 -0.06(-0.07%)
Jan 21, 2005 83.65 85.18 83.65 84.26 1,560,800 +0.84(+1.01%)
Jan 20, 2005 83.15 83.75 82.29 83.42 890,100 -0.35(-0.42%)
Jan 19, 2005 84.10 84.62 83.77 83.77 696,800 -0.33(-0.39%)
Jan 18, 2005 84.50 84.69 83.50 84.10 1,126,900 +0.33(+0.39%)
Jan 14, 2005 82.61 83.87 82.28 83.77 790,800 +1.17(+1.42%)
Jan 13, 2005 81.62 83.42 81.50 82.60 1,199,600 +1.18(+1.45%)
Jan 12, 2005 80.42 81.55 79.64 81.42 1,024,400 +1.22(+1.52%)
Jan 11, 2005 80.25 80.57 79.89 80.20 813,200 -0.43(-0.53%)
Jan 10, 2005 80.50 81.77 80.22 80.63 1,423,400 +0.63(+0.79%)
Jan 07, 2005 80.01 80.15 77.83 80.00 1,813,400 -0.02(-0.02%)
Jan 06, 2005 78.95 81.30 78.18 80.02 1,901,200 +1.02(+1.29%)
Jan 05, 2005 79.50 80.29 78.50 79.00 1,546,500 -0.50(-0.63%)
Jan 04, 2005 79.80 80.78 79.10 79.50 1,405,200 +0.15(+0.19%)
Jan 03, 2005 82.00 82.00 79.18 79.35 1,452,500 -3.03(-3.68%)
Dec 31, 2004 82.47 82.96 82.24 82.38 319,800 -0.04(-0.05%)
Dec 30, 2004 82.20 82.92 82.00 82.42 542,700 -0.37(-0.45%)
Dec 29, 2004 82.25 83.09 81.60 82.79 840,500 +0.55(+0.67%)
Dec 28, 2004 82.18 82.96 81.92 82.24 872,900 +0.33(+0.40%)
Dec 27, 2004 83.60 83.89 81.83 81.91 916,600 -2.23(-2.65%)
Dec 23, 2004 83.73 84.72 83.54 84.14 607,700 +0.39(+0.47%)
Dec 22, 2004 85.05 85.35 82.75 83.75 1,168,800 -1.00(-1.18%)
Dec 21, 2004 84.95 85.15 83.96 84.75 566,500 +0.10(+0.12%)
Dec 20, 2004 84.90 85.29 84.17 84.65 652,100 -0.35(-0.41%)
Dec 17, 2004 84.38 85.11 84.31 85.00 1,239,300 +0.47(+0.56%)
Dec 16, 2004 84.60 85.07 84.03 84.53 727,000 -0.56(-0.66%)
Dec 15, 2004 83.95 85.67 83.16 85.09 1,191,400 +1.47(+1.76%)
Dec 14, 2004 83.80 84.03 82.86 83.62 543,100 +0.07(+0.08%)
Dec 13, 2004 82.40 83.60 82.39 83.55 819,800 +1.50(+1.83%)
Dec 10, 2004 83.09 83.79 81.73 82.05 1,234,200 -0.83(-1.00%)
Dec 09, 2004 82.83 82.94 81.58 82.88 1,040,200 +0.08(+0.10%)
Dec 08, 2004 81.70 83.36 80.24 82.80 1,476,700 +0.69(+0.84%)
Dec 07, 2004 84.47 84.69 82.11 82.11 1,121,200 -2.50(-2.95%)
Dec 06, 2004 84.64 85.10 83.91 84.61 1,005,200 +0.26(+0.31%)
Dec 03, 2004 82.54 84.67 82.09 84.35 1,349,400 +1.81(+2.19%)
Dec 02, 2004 84.30 84.31 81.06 82.54 2,237,800 -2.41(-2.84%)
Dec 01, 2004 88.85 88.85 84.60 84.95 1,437,700 -3.90(-4.39%)
Nov 30, 2004 87.85 88.96 87.81 88.85 907,900 +1.15(+1.31%)
Nov 29, 2004 88.20 88.28 85.88 87.70 1,595,000 -0.30(-0.34%)
Nov 26, 2004 88.28 89.00 88.00 88.00 284,700 +0.23(+0.26%)
Nov 24, 2004 87.00 88.06 85.58 87.77 1,067,600 +1.05(+1.21%)
Nov 23, 2004 86.32 88.09 86.01 86.72 1,942,200 +0.40(+0.46%)
Nov 22, 2004 83.00 86.77 82.92 86.32 2,334,500 +3.53(+4.26%)
Nov 19, 2004 81.90 82.86 81.49 82.79 1,285,100 +1.34(+1.65%)
Nov 18, 2004 81.00 81.72 80.45 81.45 1,938,100 +1.63(+2.04%)
Nov 17, 2004 77.90 79.99 77.66 79.82 1,371,000 +2.53(+3.27%)
Nov 16, 2004 77.90 77.95 76.62 77.29 1,264,800 +0.29(+0.38%)
Nov 15, 2004 78.20 78.21 76.13 77.00 1,292,200 -1.66(-2.11%)
Nov 12, 2004 76.71 79.04 76.71 78.66 1,328,000 +1.96(+2.56%)
Nov 11, 2004 77.58 77.65 76.51 76.70 1,268,700 -0.95(-1.22%)
Nov 10, 2004 77.20 77.99 76.42 77.65 1,631,200 +1.02(+1.33%)
Nov 09, 2004 77.78 78.20 76.45 76.63 2,206,800 -2.15(-2.73%)
Nov 08, 2004 80.26 80.46 78.65 78.78 1,169,100 -1.48(-1.84%)
Nov 05, 2004 80.45 81.40 79.87 80.26 1,091,700 -0.20(-0.25%)
Nov 04, 2004 80.15 81.00 79.68 80.46 1,020,500 +0.51(+0.64%)
Nov 03, 2004 80.50 80.50 78.51 79.95 1,242,400 +1.38(+1.76%)
Nov 02, 2004 79.83 80.68 78.01 78.57 1,156,700 -1.26(-1.58%)
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.