$6.15 -0.11 (%) A.H. Belo Corporation - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHC historical data

Date Open High Low Close Volume
5/27/20156.246.356.146.1586,521
5/26/20156.156.356.156.2694,965
5/22/20156.126.176.126.1583,071
5/21/20156.046.166.026.1552,280
5/20/20156.096.185.906.0761,034
5/19/20156.386.396.036.0581,283
5/18/20156.306.496.256.4085,629
5/15/20156.156.306.156.2959,748
5/14/20156.226.296.116.1765,924
5/13/20156.206.326.186.2060,100
5/12/20156.166.296.046.2579,785
5/11/20156.006.296.006.23130,774
5/8/20156.006.085.946.0180,649
5/7/20156.126.166.006.0088,404
5/6/20156.236.295.796.13183,774
5/5/20156.426.546.186.1988,145
5/4/20156.526.606.436.4652,473
5/1/20156.736.736.496.53108,790
4/30/20156.786.856.576.6998,962
4/29/20156.786.956.766.8070,550
4/28/20157.337.336.766.8092,593
4/27/20157.527.647.357.3590,808
4/24/20157.527.597.467.5244,796
4/23/20157.607.607.477.5529,939
4/22/20157.587.687.447.5827,949
4/21/20157.557.677.537.5531,342
4/20/20157.467.707.457.5533,897
4/17/20157.457.577.407.4599,302
4/16/20157.957.957.557.55107,758
4/15/20157.988.007.957.9645,805
4/14/20157.978.017.927.9854,452
4/13/20158.008.137.977.9843,969
4/10/20158.248.248.008.0235,166
4/9/20158.258.298.138.2020,136
4/8/20158.238.398.218.2420,940
4/7/20158.188.328.148.2123,881
4/6/20158.258.258.188.2035,448
4/2/20158.278.418.168.2752,607
4/1/20158.208.298.008.2872,311
3/31/20158.268.268.138.2334,590
3/30/20158.388.408.148.2272,491
3/27/20158.168.428.158.3556,740
3/26/20158.148.248.118.1540,623
3/25/20158.408.408.158.1540,574
3/24/20158.268.468.238.3769,542
3/23/20158.308.378.198.2927,935
3/20/20158.258.358.028.3185,931
3/19/20158.088.228.008.1929,086
3/18/20158.008.197.968.0445,340
3/17/20157.998.077.988.0150,692
3/16/20158.128.198.038.0430,398
3/13/20158.138.187.938.0876,038
3/12/20158.048.338.008.1169,194
3/11/20158.138.137.858.0240,450
3/10/20158.548.607.938.1270,605
3/9/20158.768.828.618.6432,446
3/6/20158.808.848.658.7147,925
3/5/20158.818.868.668.7939,553
3/4/20158.808.888.698.7735,020
3/3/20158.899.008.708.8164,402
3/2/20158.709.038.708.9461,283
2/27/20158.939.128.658.6956,817
2/26/20159.059.238.928.97133,628
2/25/20158.969.148.949.0721,057
2/24/20159.079.248.949.0037,880
2/23/20158.799.138.709.0670,175
2/20/20158.798.898.658.8084,399
2/19/20158.769.008.618.7998,822
2/18/20158.898.968.748.7551,534
2/17/20159.079.108.778.8955,179
2/13/20159.089.208.999.1336,769
2/12/20159.039.159.009.0534,612
2/11/20158.649.068.648.98485,404
2/10/20159.229.228.748.79106,230
2/9/20159.299.369.109.1351,886
2/6/20159.439.549.189.3075,725
2/5/20159.309.509.179.4042,153
2/4/20158.949.278.869.2066,477
2/3/20158.889.108.869.0070,398
2/2/20159.029.028.528.83159,653
1/30/20159.589.679.009.02103,643
1/29/20159.379.729.289.6840,780
1/28/20159.499.619.269.3763,713
1/27/20159.619.709.459.4848,831
1/26/20159.389.769.109.74114,423
1/23/20159.579.629.369.4151,678
1/22/20159.289.629.219.5493,562
1/21/20159.439.529.179.2171,697
1/20/20159.799.859.229.4892,355
1/16/20159.769.999.749.7771,772
1/15/201510.1510.159.719.8260,651
1/14/201510.2110.349.8710.0995,361
1/13/201510.5710.6810.1110.2552,470
1/12/201510.4710.5510.2910.4656,863
1/9/201510.4010.5410.3810.4478,083
1/8/201510.4010.5310.3010.3940,976
1/7/201510.2710.4210.1410.3362,823
1/6/201510.8410.8410.0810.2063,189
1/5/201510.3810.9210.3110.74296,912
1/2/201510.4510.5110.1710.4267,917
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center