$6.15 0.00 (%) A.H. Belo Corporation - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHC historical data

Date Open High Low Close Volume
12/2/20166.106.306.106.1525,587
12/1/20166.106.356.106.1536,218
11/30/20166.396.406.056.1524,776
11/29/20166.256.356.066.1529,238
11/28/20166.056.256.056.2024,934
11/25/20166.206.205.956.20164,546
11/23/20166.256.256.006.2025,189
11/22/20166.056.356.006.1514,877
11/21/20166.006.105.956.05117,121
11/18/20166.156.155.956.0521,686
11/17/20166.206.256.156.156,083
11/16/20166.206.256.156.1512,951
11/15/20166.156.256.006.2011,913
11/14/20166.056.256.006.2050,247
11/11/20166.056.205.956.0099,034
11/10/20166.006.255.956.0518,343
11/9/20165.856.155.756.1019,376
11/8/20166.156.305.855.9018,035
11/7/20166.506.506.106.2046,622
11/4/20166.356.556.356.4042,806
11/3/20166.306.456.156.3042,671
11/2/20165.756.355.356.3541,240
11/1/20166.456.455.956.0095,791
10/31/20166.606.606.356.3550,240
10/28/20166.406.706.356.6037,471
10/27/20166.706.706.306.4085,620
10/26/20166.856.856.606.708,787
10/25/20166.906.956.806.8028,897
10/24/20166.957.156.856.9026,942
10/21/20167.007.056.856.9534,561
10/20/20167.057.116.927.0034,932
10/19/20167.107.206.957.1017,141
10/18/20167.057.206.977.1533,774
10/17/20167.207.206.807.0031,070
10/14/20167.237.277.057.1123,959
10/13/20167.347.347.177.2518,360
10/12/20167.257.467.257.266,949
10/11/20167.177.337.177.2729,047
10/10/20167.277.337.157.1723,609
10/7/20167.267.337.197.2924,331
10/6/20167.267.447.267.3312,307
10/5/20167.367.437.277.3043,667
10/4/20167.357.467.177.3341,613
10/3/20167.207.457.207.3755,739
9/30/20167.277.497.157.3539,529
9/29/20167.597.597.267.3144,620
9/28/20167.667.667.457.55107,351
9/27/20167.477.797.477.6153,975
9/26/20167.857.957.297.41154,007
9/23/20167.207.906.957.79254,759
9/22/20166.937.096.876.8917,318
9/21/20166.997.006.846.9817,391
9/20/20166.826.996.746.9968,406
9/19/20166.606.796.606.7430,228
9/16/20166.276.726.256.6082,174
9/15/20166.296.356.216.2914,230
9/14/20166.226.296.046.2629,656
9/13/20166.406.426.206.2139,715
9/12/20166.376.476.286.3850,159
9/9/20166.246.456.226.3843,576
9/8/20166.266.336.226.3033,118
9/7/20166.256.386.236.2567,479
9/6/20166.256.366.106.2059,302
9/2/20166.196.205.916.1559,980
9/1/20166.236.316.186.1838,306
8/31/20166.066.255.946.2535,324
8/30/20166.106.115.985.99127,682
8/29/20166.026.105.956.1054,737
8/26/20165.996.135.945.9715,796
8/25/20166.106.155.986.0348,910
8/24/20165.946.105.946.1043,213
8/23/20165.905.985.895.9710,317
8/22/20165.945.975.825.8610,000
8/19/20165.855.975.845.937,910
8/18/20165.835.875.835.856,571
8/17/20165.875.875.795.8725,401
8/16/20165.735.875.705.8739,788
8/15/20165.815.965.705.7552,602
8/12/20165.885.885.715.8555,263
8/11/20165.885.965.825.8442,233
8/10/20165.775.885.685.8714,914
8/9/20165.745.895.745.8349,979
8/8/20165.665.775.655.7456,236
8/5/20165.635.685.615.6544,627
8/4/20165.665.695.575.6068,132
8/3/20165.695.725.555.57133,482
8/2/20165.315.725.255.6195,072
8/1/20165.205.265.135.229,102
7/29/20165.325.535.155.1733,822
7/28/20165.545.545.315.336,876
7/27/20165.605.605.455.5116,713
7/26/20165.505.895.465.5121,007
7/25/20165.405.465.335.404,375
7/22/20165.355.455.355.4514,446
7/21/20165.345.405.295.405,810
7/20/20165.275.395.225.3944,895
7/19/20165.255.305.175.2717,832
7/18/20165.105.215.075.1742,127
7/15/20165.015.195.015.1712,170
7/14/20165.025.044.984.99113,105
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center