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 (%)
Dec 31, 2015 5.090 5.000 5.000 5.000 66,100 -0.13(-2.53%)
Dec 30, 2015 5.090 5.170 5.025 5.130 17,610 +0.05(+0.98%)
Dec 29, 2015 5.100 5.150 5.010 5.080 31,936 +0.07(+1.40%)
Dec 28, 2015 5.330 5.380 4.980 5.010 79,342 -0.31(-5.83%)
Dec 24, 2015 5.340 5.320 5.320 5.320 19,000 -0.02(-0.37%)
Dec 23, 2015 5.240 5.350 5.220 5.340 32,868 +0.12(+2.30%)
Dec 22, 2015 5.210 5.260 5.088 5.220 55,128 +0.02(+0.38%)
Dec 21, 2015 5.130 5.200 5.070 5.200 28,106 +0.09(+1.76%)
Dec 18, 2015 5.130 5.160 5.030 5.110 42,179 +0.03(+0.59%)
Dec 17, 2015 5.250 5.280 5.020 5.080 26,065 -0.20(-3.79%)
Dec 16, 2015 5.010 5.300 5.010 5.280 29,511 +0.21(+4.14%)
Dec 15, 2015 5.010 5.130 5.000 5.070 40,354 +0.07(+1.40%)
Dec 14, 2015 5.190 5.270 4.960 5.000 97,639 -0.17(-3.29%)
Dec 11, 2015 5.200 5.220 4.930 5.170 56,582 -0.04(-0.77%)
Dec 10, 2015 5.230 5.310 5.200 5.210 21,582 -0.11(-2.07%)
Dec 09, 2015 5.300 5.350 5.200 5.320 14,235 -0.01(-0.19%)
Dec 08, 2015 5.200 5.340 5.200 5.330 38,784 +0.09(+1.72%)
Dec 07, 2015 5.220 5.310 5.200 5.240 41,526 +0.01(+0.19%)
Dec 04, 2015 5.380 5.455 5.200 5.230 49,621 -0.17(-3.15%)
Dec 03, 2015 5.550 5.590 5.330 5.400 21,075 -0.15(-2.70%)
Dec 02, 2015 5.580 5.610 5.470 5.550 92,492 +0.04(+0.73%)
Dec 01, 2015 5.630 5.630 5.510 5.510 21,630 -0.03(-0.54%)
Nov 30, 2015 5.480 5.640 5.440 5.540 35,935 +0.06(+1.09%)
Nov 27, 2015 5.410 5.571 5.290 5.480 19,733 +0.10(+1.86%)
Nov 25, 2015 5.420 5.380 5.380 5.380 32,500 -0.03(-0.55%)
Nov 24, 2015 5.276 5.410 5.240 5.410 56,649 +0.03(+0.56%)
Nov 23, 2015 5.220 5.400 5.210 5.380 28,289 +0.13(+2.48%)
Nov 20, 2015 5.230 5.360 5.220 5.250 187,734 +0.01(+0.19%)
Nov 19, 2015 5.390 5.410 5.210 5.240 31,899 -0.14(-2.60%)
Nov 18, 2015 5.230 5.440 5.210 5.380 27,628 +0.12(+2.28%)
Nov 17, 2015 5.340 5.460 5.218 5.260 28,000 -0.06(-1.13%)
Nov 16, 2015 5.240 5.380 5.200 5.320 24,366 +0.10(+1.92%)
Nov 13, 2015 5.200 5.360 5.200 5.220 48,015 -0.01(-0.19%)
Nov 12, 2015 5.220 5.390 5.220 5.230 47,584 -0.02(-0.38%)
Nov 11, 2015 5.200 5.300 5.180 5.250 29,820 +0.03(+0.57%)
Nov 10, 2015 5.540 5.610 5.210 5.220 22,740 -0.35(-6.28%)
Nov 09, 2015 5.520 5.610 5.520 5.570 82,729 +0.05(+0.91%)
Nov 06, 2015 5.580 5.580 5.450 5.520 17,546 -0.07(-1.25%)
Nov 05, 2015 5.570 5.650 5.500 5.590 30,747 +0.06(+1.08%)
Nov 04, 2015 5.610 5.740 5.455 5.530 45,072 -0.05(-0.90%)
Nov 03, 2015 5.510 5.710 5.510 5.580 25,197 +0.07(+1.27%)
Nov 02, 2015 5.490 5.691 5.440 5.510 66,923 +0.10(+1.85%)
Oct 30, 2015 5.550 5.580 5.395 5.410 34,744 -0.15(-2.70%)
Oct 29, 2015 5.780 5.830 5.520 5.560 57,377 -0.07(-1.24%)
Oct 28, 2015 5.620 5.630 5.390 5.630 34,464 +0.04(+0.72%)
Oct 27, 2015 5.610 5.640 5.470 5.590 39,308 -0.03(-0.53%)
Oct 26, 2015 5.650 5.800 5.530 5.620 143,351 -0.04(-0.71%)
Oct 23, 2015 6.070 6.070 5.630 5.660 46,993 -0.35(-5.82%)
Oct 22, 2015 5.790 6.155 5.710 6.010 87,399 +0.25(+4.34%)
Oct 21, 2015 5.840 5.840 5.670 5.760 28,339 +0.01(+0.17%)
Oct 20, 2015 5.550 5.780 5.550 5.750 22,742 +0.20(+3.60%)
Oct 19, 2015 5.580 5.580 5.460 5.550 26,691 -0.06(-1.07%)
Oct 16, 2015 5.690 5.690 5.560 5.610 19,269 -0.05(-0.88%)
Oct 15, 2015 5.750 5.830 5.660 5.660 21,143 -0.10(-1.74%)
Oct 14, 2015 6.000 6.000 5.750 5.760 22,241 -0.22(-3.68%)
Oct 13, 2015 5.940 6.080 5.922 5.980 22,484 -0.02(-0.33%)
Oct 12, 2015 6.080 6.320 5.731 6.000 75,589 +0.05(+0.84%)
Oct 09, 2015 5.780 5.950 5.478 5.950 63,657 +0.25(+4.39%)
Oct 08, 2015 4.750 5.810 4.750 5.700 129,053 +1.02(+21.79%)
Oct 07, 2015 4.760 4.830 4.680 4.680 45,603 -0.09(-1.89%)
Oct 06, 2015 4.940 4.970 4.660 4.770 25,857 -0.17(-3.44%)
Oct 05, 2015 4.920 5.050 4.900 4.940 27,726 +0.07(+1.44%)
Oct 02, 2015 4.750 4.900 4.645 4.870 32,913 +0.08(+1.67%)
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.