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 (%)
Sep 30, 2016 7.270 7.490 7.160 7.350 39,529 +0.04(+0.55%)
Sep 29, 2016 7.590 7.590 7.260 7.310 44,620 -0.24(-3.18%)
Sep 28, 2016 7.660 7.660 7.450 7.550 107,351 -0.06(-0.79%)
Sep 27, 2016 7.470 7.792 7.470 7.610 53,975 +0.20(+2.70%)
Sep 26, 2016 7.850 7.950 7.290 7.410 154,007 -0.38(-4.88%)
Sep 23, 2016 7.200 7.900 6.950 7.790 254,759 +0.90(+13.06%)
Sep 22, 2016 6.930 7.090 6.870 6.890 17,318 -0.09(-1.29%)
Sep 21, 2016 6.990 7.000 6.840 6.980 17,391 -0.01(-0.14%)
Sep 20, 2016 6.820 6.990 6.740 6.990 68,406 +0.25(+3.71%)
Sep 19, 2016 6.600 6.790 6.600 6.740 30,228 +0.14(+2.12%)
Sep 16, 2016 6.270 6.720 6.250 6.600 82,174 +0.31(+4.93%)
Sep 15, 2016 6.290 6.350 6.210 6.290 14,230 +0.03(+0.48%)
Sep 14, 2016 6.220 6.290 6.040 6.260 29,656 +0.05(+0.81%)
Sep 13, 2016 6.400 6.420 6.200 6.210 39,715 -0.17(-2.66%)
Sep 12, 2016 6.370 6.470 6.280 6.380 50,159 +0.00(+0.00%)
Sep 09, 2016 6.240 6.450 6.220 6.380 43,576 +0.08(+1.27%)
Sep 08, 2016 6.260 6.330 6.220 6.300 33,118 +0.05(+0.80%)
Sep 07, 2016 6.250 6.380 6.230 6.250 67,479 +0.05(+0.81%)
Sep 06, 2016 6.250 6.360 6.100 6.200 59,302 +0.05(+0.81%)
Sep 02, 2016 6.190 6.150 6.150 6.150 60,000 -0.03(-0.49%)
Sep 01, 2016 6.230 6.310 6.180 6.180 38,305 -0.07(-1.12%)
Aug 31, 2016 6.055 6.250 5.940 6.250 35,324 +0.26(+4.34%)
Aug 30, 2016 6.100 6.110 5.980 5.990 127,682 -0.11(-1.80%)
Aug 29, 2016 6.020 6.100 5.950 6.100 54,737 +0.13(+2.18%)
Aug 26, 2016 5.990 6.130 5.941 5.970 15,796 -0.06(-1.00%)
Aug 25, 2016 6.100 6.150 5.980 6.030 48,910 -0.07(-1.15%)
Aug 24, 2016 5.940 6.100 5.940 6.100 43,213 +0.13(+2.18%)
Aug 23, 2016 5.900 5.980 5.890 5.970 10,317 +0.11(+1.88%)
Aug 22, 2016 5.940 5.970 5.817 5.860 10,000 -0.07(-1.18%)
Aug 19, 2016 5.850 5.970 5.840 5.930 7,910 +0.08(+1.37%)
Aug 18, 2016 5.830 5.870 5.830 5.850 6,571 -0.02(-0.34%)
Aug 17, 2016 5.870 5.870 5.790 5.870 25,401 +0.00(+0.00%)
Aug 16, 2016 5.730 5.870 5.700 5.870 39,788 +0.12(+2.09%)
Aug 15, 2016 5.810 5.960 5.697 5.750 52,602 -0.10(-1.71%)
Aug 12, 2016 5.880 5.880 5.710 5.850 55,263 +0.01(+0.17%)
Aug 11, 2016 5.880 5.960 5.820 5.840 42,233 -0.03(-0.51%)
Aug 10, 2016 5.770 5.880 5.680 5.870 14,914 +0.04(+0.69%)
Aug 09, 2016 5.740 5.885 5.740 5.830 49,979 +0.09(+1.57%)
Aug 08, 2016 5.660 5.765 5.650 5.740 56,236 +0.09(+1.59%)
Aug 05, 2016 5.630 5.680 5.610 5.650 44,627 +0.05(+0.89%)
Aug 04, 2016 5.660 5.690 5.570 5.600 68,132 +0.03(+0.54%)
Aug 03, 2016 5.690 5.720 5.550 5.570 133,482 -0.04(-0.71%)
Aug 02, 2016 5.310 5.720 5.250 5.610 95,072 +0.39(+7.47%)
Aug 01, 2016 5.200 5.260 5.130 5.220 9,102 +0.05(+0.97%)
Jul 29, 2016 5.319 5.530 5.150 5.170 33,822 -0.16(-3.00%)
Jul 28, 2016 5.540 5.540 5.308 5.330 6,876 -0.18(-3.27%)
Jul 27, 2016 5.600 5.600 5.452 5.510 16,713 +0.00(+0.00%)
Jul 26, 2016 5.500 5.890 5.460 5.510 21,007 +0.11(+2.04%)
Jul 25, 2016 5.400 5.460 5.331 5.400 4,375 -0.05(-0.92%)
Jul 22, 2016 5.350 5.450 5.350 5.450 14,446 +0.05(+0.93%)
Jul 21, 2016 5.340 5.400 5.289 5.400 5,810 +0.01(+0.19%)
Jul 20, 2016 5.270 5.390 5.220 5.390 44,895 +0.12(+2.28%)
Jul 19, 2016 5.246 5.300 5.170 5.270 17,832 +0.10(+1.93%)
Jul 18, 2016 5.100 5.210 5.070 5.170 42,127 +0.00(+0.00%)
Jul 15, 2016 5.010 5.190 5.008 5.170 12,170 +0.18(+3.61%)
Jul 14, 2016 5.020 5.040 4.980 4.990 113,105 +0.02(+0.40%)
Jul 13, 2016 4.960 5.030 4.960 4.970 19,567 +0.01(+0.20%)
Jul 12, 2016 4.960 5.030 4.950 4.960 13,944 +0.00(+0.00%)
Jul 11, 2016 5.000 5.008 4.930 4.960 50,138 +0.00(+0.00%)
Jul 08, 2016 4.970 4.980 4.930 4.960 47,059 -0.02(-0.40%)
Jul 07, 2016 4.880 5.000 4.880 4.980 10,282 -0.01(-0.20%)
Jul 06, 2016 4.990 5.040 4.920 4.990 33,187 -0.02(-0.40%)
Jul 05, 2016 5.052 5.052 4.880 5.010 13,764 +0.08(+1.62%)
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.