$7.35 -0.17 (%) A.H. Belo Corporation - NYSE

Apr. 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
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
12/31/201410.7910.8010.3710.3890,593
12/30/201410.9310.9810.5610.79101,188
12/29/201410.7411.0410.7110.89122,359
12/26/201410.8410.8410.5010.70102,903
12/24/201413.2013.3413.0713.09169,439
12/23/201412.7513.1912.7513.12100,251
12/22/201412.7313.0312.6412.66113,396
12/19/201412.3712.7512.2712.65140,372
12/18/201412.7512.7712.3412.38116,803
12/17/201412.2312.7212.1012.55199,504
12/16/201412.1712.8812.1512.17138,244
12/15/201412.6012.7812.2012.20110,533
12/12/201412.5012.8312.2512.2693,376
12/11/201412.4312.5812.1312.1950,145
12/10/201412.4612.9512.3612.3767,865
12/9/201411.8112.5011.6612.4767,537
12/8/201412.3812.4511.9111.9234,675
12/5/201412.1812.4812.1512.3844,027
12/4/201412.2212.3312.1412.1636,115
12/3/201412.2212.3812.2112.2161,587
12/2/201411.8412.4411.8412.21272,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center