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 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%)
Nov 01, 2004 81.60 81.95 78.76 79.83 1,731,100 -0.88(-1.09%)
Oct 29, 2004 80.10 80.80 78.30 80.71 1,551,300 +1.36(+1.71%)
Oct 28, 2004 83.80 83.80 78.81 79.35 2,906,300 -4.50(-5.37%)
Oct 27, 2004 86.90 88.60 83.41 83.85 3,603,300 -5.22(-5.86%)
Oct 26, 2004 88.08 89.07 86.87 89.07 878,100 +0.99(+1.12%)
Oct 25, 2004 88.62 88.98 87.35 88.08 634,300 -0.30(-0.34%)
Oct 22, 2004 88.60 89.44 87.91 88.38 457,000 -0.13(-0.15%)
Oct 21, 2004 90.24 90.24 87.60 88.51 665,500 +0.04(+0.05%)
Oct 20, 2004 86.49 88.60 86.26 88.47 803,300 +2.23(+2.59%)
Oct 19, 2004 85.80 86.89 85.37 86.24 866,000 +0.25(+0.29%)
Oct 18, 2004 87.59 87.85 85.83 85.99 1,018,400 -1.42(-1.62%)
Oct 15, 2004 88.92 90.08 86.32 87.41 846,100 +0.23(+0.26%)
Oct 14, 2004 87.90 88.85 86.98 87.18 1,278,400 -0.02(-0.02%)
Oct 13, 2004 89.02 89.15 85.76 87.20 1,659,000 -2.27(-2.54%)
Oct 12, 2004 92.14 92.14 89.20 89.47 959,600 -1.13(-1.25%)
Oct 11, 2004 91.27 91.34 89.86 90.60 1,395,900 -0.97(-1.06%)
Oct 08, 2004 92.10 92.50 90.85 91.57 811,700 +0.20(+0.22%)
Oct 07, 2004 92.91 93.89 91.06 91.37 1,296,600 -1.54(-1.66%)
Oct 06, 2004 91.03 93.00 90.89 92.91 3,539,900 +2.48(+2.74%)
Oct 05, 2004 90.51 91.42 90.34 90.43 1,275,400 +0.53(+0.59%)
Oct 04, 2004 90.00 90.21 89.46 89.90 639,900 -0.14(-0.16%)
Oct 01, 2004 88.77 90.10 88.40 90.04 661,300 +1.04(+1.17%)
Sep 30, 2004 88.30 89.50 88.27 89.00 991,700 +0.81(+0.92%)
Sep 29, 2004 88.53 89.63 87.65 88.19 1,534,500 -1.02(-1.14%)
Sep 28, 2004 86.90 89.73 86.90 89.21 1,587,200 +2.82(+3.26%)
Sep 27, 2004 87.00 87.18 85.65 86.39 742,800 -0.09(-0.10%)
Sep 24, 2004 86.20 87.07 86.03 86.48 889,600 +0.64(+0.75%)
Sep 23, 2004 86.31 86.47 85.50 85.84 1,735,800 -0.67(-0.77%)
Sep 22, 2004 87.40 87.65 86.30 86.51 1,093,500 -1.28(-1.46%)
Sep 21, 2004 85.26 88.09 85.20 87.79 1,670,200 +2.57(+3.02%)
Sep 20, 2004 84.48 85.36 84.45 85.22 1,097,000 +1.23(+1.46%)
Sep 17, 2004 83.11 84.00 82.62 83.99 760,100 +1.97(+2.40%)
Sep 16, 2004 82.06 82.32 81.60 82.02 432,800 -0.08(-0.10%)
Sep 15, 2004 82.01 82.59 81.80 82.10 723,300 -0.53(-0.64%)
Sep 14, 2004 82.40 83.08 81.88 82.63 774,900 +0.58(+0.71%)
Sep 13, 2004 82.50 82.50 81.88 82.05 942,200 +0.07(+0.09%)
Sep 10, 2004 82.80 82.80 81.78 81.98 551,800 -0.68(-0.82%)
Sep 09, 2004 82.10 82.81 82.07 82.66 962,900 +1.00(+1.22%)
Sep 08, 2004 81.89 82.21 81.63 81.66 787,600 -0.22(-0.27%)
Sep 07, 2004 82.29 82.29 81.48 81.88 847,400 -0.40(-0.49%)
Sep 03, 2004 82.65 82.65 81.96 82.28 513,100 -0.20(-0.24%)
Sep 02, 2004 82.10 82.59 81.90 82.48 1,175,800 +1.06(+1.30%)
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.