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 (%)
Nov 28, 2003 47.64 47.65 47.33 47.37 158,900 -0.23(-0.48%)
Nov 26, 2003 47.25 47.70 47.09 47.60 1,082,100 +0.40(+0.85%)
Nov 25, 2003 47.00 47.29 47.00 47.20 1,083,900 +0.27(+0.58%)
Nov 24, 2003 47.04 47.09 46.82 46.93 1,347,300 -0.09(-0.19%)
Nov 21, 2003 47.62 47.74 46.96 47.02 1,525,900 -0.60(-1.26%)
Nov 20, 2003 48.24 48.25 47.62 47.62 3,175,100 -0.93(-1.92%)
Nov 19, 2003 48.12 48.76 48.12 48.55 2,416,600 +0.47(+0.98%)
Nov 18, 2003 48.55 48.55 47.62 48.08 2,264,100 -0.35(-0.72%)
Nov 17, 2003 48.64 49.97 48.28 48.43 2,330,000 -1.54(-3.08%)
Nov 14, 2003 49.88 50.13 49.40 49.97 618,500 +0.12(+0.24%)
Nov 13, 2003 49.52 49.82 49.42 49.85 1,028,600 +0.15(+0.30%)
Nov 12, 2003 49.56 49.97 49.29 49.70 1,002,500 +0.50(+1.02%)
Nov 11, 2003 49.13 49.33 48.79 49.20 366,200 -0.09(-0.18%)
Nov 10, 2003 49.83 49.96 49.20 49.29 701,200 -0.69(-1.38%)
Nov 07, 2003 49.95 50.14 49.88 49.98 528,700 +0.09(+0.18%)
Nov 06, 2003 50.00 50.18 49.64 49.89 691,400 -0.09(-0.18%)
Nov 05, 2003 50.30 50.72 49.83 49.98 831,300 -0.47(-0.93%)
Nov 04, 2003 50.61 50.78 50.20 50.45 716,100 -0.33(-0.65%)
Nov 03, 2003 51.62 51.65 50.73 50.78 1,254,000 -0.84(-1.63%)
Oct 31, 2003 52.61 52.65 51.62 51.62 1,558,400 -0.83(-1.58%)
Oct 30, 2003 53.83 53.84 52.30 52.45 1,282,500 -1.73(-3.19%)
Oct 29, 2003 54.00 55.25 53.20 54.18 2,214,100 +0.58(+1.08%)
Oct 28, 2003 53.17 53.63 53.07 53.60 538,400 +0.43(+0.81%)
Oct 27, 2003 52.67 53.40 52.51 53.17 443,700 +0.30(+0.57%)
Oct 24, 2003 53.20 53.29 52.60 52.87 323,800 -0.05(-0.09%)
Oct 23, 2003 52.44 52.95 52.02 52.92 323,700 +0.21(+0.40%)
Oct 22, 2003 52.51 52.79 52.27 52.71 449,200 +0.00(+0.00%)
Oct 21, 2003 52.78 52.98 52.56 52.71 556,300 -0.07(-0.13%)
Oct 20, 2003 52.57 53.00 52.40 52.78 351,700 -0.19(-0.36%)
Oct 17, 2003 53.43 53.43 52.65 52.97 475,100 -0.44(-0.82%)
Oct 16, 2003 52.85 53.61 52.85 53.41 247,900 +0.31(+0.58%)
Oct 15, 2003 53.69 53.69 52.82 53.10 490,200 -0.40(-0.75%)
Oct 14, 2003 53.76 53.76 53.16 53.50 417,300 -0.34(-0.63%)
Oct 13, 2003 53.94 53.94 53.62 53.84 441,600 +0.01(+0.02%)
Oct 10, 2003 53.06 53.78 53.12 53.83 383,600 +0.77(+1.45%)
Oct 09, 2003 52.85 53.06 52.51 53.06 404,300 +0.53(+1.01%)
Oct 08, 2003 52.66 52.66 52.22 52.53 495,700 -0.25(-0.47%)
Oct 07, 2003 52.66 52.76 52.05 52.78 461,700 -0.03(-0.06%)
Oct 06, 2003 52.60 52.81 52.50 52.81 505,100 +0.10(+0.19%)
Oct 03, 2003 52.49 53.08 52.39 52.71 966,400 +0.82(+1.58%)
Oct 02, 2003 51.15 51.85 51.13 51.89 634,300 +0.65(+1.27%)
Oct 01, 2003 50.38 51.24 50.33 51.24 568,800 +1.14(+2.28%)
Sep 30, 2003 49.54 50.39 49.17 50.10 613,700 +0.31(+0.62%)
Sep 29, 2003 49.53 49.92 49.25 49.79 412,500 +0.19(+0.38%)
Sep 26, 2003 49.93 49.93 49.30 49.60 489,500 -0.33(-0.66%)
Sep 25, 2003 50.27 50.87 50.10 49.93 557,900 -0.35(-0.70%)
Sep 24, 2003 49.37 50.84 49.85 50.28 974,300 +0.91(+1.84%)
Sep 23, 2003 48.96 49.49 48.96 49.37 709,300 +0.47(+0.96%)
Sep 22, 2003 49.11 49.11 48.96 48.90 386,400 -0.28(-0.57%)
Sep 19, 2003 48.40 49.18 48.29 49.18 493,400 +0.80(+1.65%)
Sep 18, 2003 48.12 48.40 47.71 48.38 617,900 +0.18(+0.37%)
Sep 17, 2003 48.92 48.92 48.05 48.20 463,300 -0.75(-1.53%)
Sep 16, 2003 48.68 48.95 48.39 48.95 380,200 +0.27(+0.55%)
Sep 15, 2003 48.95 48.98 48.37 48.68 372,200 -0.20(-0.41%)
Sep 12, 2003 48.56 48.94 48.37 48.88 495,700 +0.21(+0.43%)
Sep 11, 2003 48.90 49.08 48.55 48.67 581,500 -0.35(-0.71%)
Sep 10, 2003 49.30 49.47 48.90 49.02 629,200 -0.65(-1.31%)
Sep 09, 2003 49.44 50.06 48.94 49.67 1,111,000 +0.47(+0.96%)
Sep 08, 2003 48.97 49.21 48.64 49.20 412,800 +0.75(+1.55%)
Sep 05, 2003 48.20 48.49 47.57 48.45 564,200 +0.30(+0.62%)
Sep 04, 2003 48.31 48.42 47.93 48.15 411,500 -0.16(-0.33%)
Sep 03, 2003 47.78 48.43 47.57 48.31 672,500 +0.36(+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.