A.H. Belo Corporation $11.50

up +0.06


27/8/2014 04:00 PM  |  NYSE : AHC  
Industries : Media / Publishing - Newspapers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHC historical data

Date Open High Low Close Volume
8/26/201411.3211.4811.2411.4427,401
8/25/201411.3511.4311.2311.2642,022
8/22/201411.2511.4411.1611.3135,700
8/21/201411.0811.3311.0011.3139,783
8/20/201411.2511.3911.0511.12104,878
8/19/201411.3211.4011.2911.3132,717
8/18/201411.3011.4611.2111.3542,298
8/15/201411.3111.3511.1611.2373,102
8/14/201411.2511.3011.1711.2727,737
8/13/201411.0911.2911.0511.2541,171
8/12/201411.2211.2311.1111.1540,227
8/11/201411.3811.3811.1611.2340,469
8/8/201411.2711.4411.2311.2945,133
8/7/201411.3811.5311.2611.3027,315
8/6/201411.2411.5411.2411.3855,831
8/5/201412.1312.1311.1311.29238,892
8/4/201410.4510.5510.2010.5553,603
8/1/201410.5510.5510.2610.4282,758
7/31/201410.5310.6510.4010.55136,590
7/30/201411.0111.0110.4010.63123,878
7/29/201411.3011.6810.9111.0059,774
7/28/201411.1211.2510.9511.2132,560
7/25/201411.2011.2911.0111.1047,077
7/24/201411.2011.5311.1611.3566,391
7/23/201411.2711.6511.1511.1853,049
7/22/201411.0211.2511.0211.2445,365
7/21/201411.2911.2910.6110.9674,389
7/18/201410.8111.3810.8111.3657,155
7/17/201411.4011.5110.7610.8585,752
7/16/201411.4811.6811.3411.4534,620
7/15/201411.7111.7811.3511.3746,148
7/14/201411.6011.8011.4311.7349,860
7/11/201411.5211.6011.2311.4630,171
7/10/201411.5011.6511.3511.5339,561
7/9/201411.8011.8411.3311.5862,302
7/8/201411.8311.8411.4111.7650,937
7/7/201412.0212.1011.7811.8552,721
7/3/201411.9012.0911.7412.0744,791
7/2/201411.9512.0011.8111.8345,645
7/1/201411.9112.1711.9011.9294,381
6/30/201411.9312.0111.6611.8576,708
6/27/201411.6612.0311.6612.00141,404
6/26/201412.0612.0611.6411.7246,264
6/25/201411.4012.0211.4012.0080,921
6/24/201411.8212.0911.4511.4961,595
6/23/201411.5211.9111.3711.8856,082
6/20/201411.5511.5511.2511.49128,245
6/19/201411.5511.6011.4011.5071,822
6/18/201411.4511.5811.3611.5159,467
6/17/201411.4511.5811.4211.4341,153
6/16/201411.6511.7211.3911.4936,812
6/13/201411.8611.8611.5611.6539,520
6/12/201411.9612.0411.7411.8130,580
6/11/201412.2212.2211.9512.0052,411
6/10/201412.1812.2512.0912.1937,459
6/9/201411.9812.2611.9012.1858,170
6/6/201412.1212.4211.9112.0177,512
6/5/201411.6112.0711.5512.0481,554
6/4/201411.6811.8011.5111.5888,271
6/3/201411.7311.8011.5511.7385,991
6/2/201411.8011.9011.5711.76122,505
5/30/201411.6811.8511.5911.7878,453
5/29/201411.8011.8411.4311.67155,306
5/28/201411.5611.8211.2511.80142,280
5/27/201411.3811.8011.2011.55366,603
5/23/201411.7511.8511.0911.27273,305
5/22/201411.8812.8311.8812.78500,168
5/21/201411.6212.1811.4611.87176,080
5/20/201412.0512.1411.4111.59181,604
5/19/201411.8912.1811.8012.09200,086
5/16/201411.4911.7011.4411.65113,947
5/15/201411.4011.4611.1711.3270,659
5/14/201411.3811.6211.0811.46127,199
5/13/201411.7911.8211.4311.45123,411
5/12/201411.7012.2411.6211.80111,007
5/9/201411.2411.7411.2411.6659,313
5/8/201411.1511.4411.0111.29121,786
5/7/201410.8211.2410.6111.2182,510
5/6/201411.1811.2410.7710.8281,399
5/5/201410.9911.3110.8711.1976,238
5/2/201411.2011.3811.0511.1441,260
5/1/201411.5611.6011.0711.2177,867
4/30/201411.2911.6110.8511.51103,018
4/29/201411.0711.5111.0711.3646,017
4/28/201411.2111.4410.8110.9350,244
4/25/201411.5211.5211.0111.2057,316
4/24/201411.7711.7811.5011.6039,690
4/23/201411.8911.8911.4611.74105,922
4/22/201411.0711.9411.0711.8894,048
4/21/201410.8611.0610.7011.0536,245
4/17/201411.0711.1910.7610.8857,173
4/16/201411.0411.1510.8611.1174,300
4/15/201410.8611.0310.4710.9769,699
4/14/201410.9811.0810.7610.8680,332
4/11/201410.9011.1710.8510.9448,309
4/10/201411.5211.5410.9110.9976,113
4/9/201411.2611.6311.2611.52149,005
4/8/201411.1111.7011.0511.2398,247
4/7/201410.8511.1510.6111.06134,106
4/4/201411.6311.7710.8111.02129,786
Trading Center