A.H. Belo Corporation $10.88

down -0.23


17/4/2014 06:40 PM  |  NYSE : AHC  
Industries : Media / Publishing - Newspapers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHC historical data

Date Open High Low Close Volume
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
4/3/201411.8111.9211.5311.61172,991
4/2/201411.6911.8611.6211.80131,425
4/1/201411.6411.9211.4511.65206,435
3/31/201411.5811.9511.3611.58119,854
3/28/201411.7112.1611.5811.6458,463
3/27/201411.5311.8011.5111.7053,371
3/26/201412.1012.1611.5711.5781,418
3/25/201412.4512.5311.8012.0288,326
3/24/201412.8012.8312.1912.3680,949
3/21/201412.7312.9812.6212.75259,381
3/20/201412.4812.7011.9312.61101,293
3/19/201412.5712.7712.4412.4867,862
3/18/201412.3012.6112.1112.5774,470
3/17/201412.3612.4712.0812.3496,717
3/14/201412.4512.7512.3612.4255,226
3/13/201412.5512.7512.3612.4595,165
3/12/201412.0012.5211.9512.4972,839
3/11/201412.2712.2711.8512.1174,856
3/10/201411.6912.2711.6912.22247,091
3/7/201412.0512.0510.9911.60188,169
3/6/201412.3912.3912.0312.0783,353
3/5/201412.6512.7212.2512.40132,720
3/4/201412.3113.0012.1312.64344,686
3/3/201411.1411.9711.1411.90342,300
2/28/201410.5511.3210.4311.04213,414
2/27/201410.4110.5710.3210.5090,364
2/26/201410.4710.5810.3010.44112,739
2/25/201410.5110.5810.4510.4878,350
2/24/201410.3610.7010.2910.57176,753
2/21/201410.1310.4210.1310.31183,220
2/20/20149.8510.209.8510.20104,108
2/19/201410.0210.119.689.82125,634
2/18/20149.7010.429.6310.12220,728
2/14/20148.909.568.899.5684,264
2/13/20148.299.068.118.90150,899
2/12/20147.978.367.978.3663,156
2/11/20148.048.207.888.0554,845
2/10/20147.838.047.778.0447,690
2/7/20147.727.857.707.8184,116
2/6/20147.877.927.727.7648,112
2/5/20147.848.007.807.8267,993
2/4/20147.887.937.757.9076,823
2/3/20148.008.007.817.87120,257
1/31/20147.788.057.787.99130,771
1/30/20147.898.107.807.9658,871
1/29/20147.877.947.797.8057,453
1/28/20147.848.067.847.9467,753
1/27/20147.898.017.757.8446,613
1/24/20148.028.097.797.8557,159
1/23/20148.128.138.008.0980,100
1/22/20148.108.178.018.1287,902
1/21/20148.128.157.998.1047,256
1/17/20148.088.108.008.0538,514
1/16/20148.108.168.058.1050,669
1/15/20148.068.258.068.16170,253
1/14/20147.628.207.628.04199,185
1/13/20147.527.627.457.5640,012
1/10/20147.477.557.417.5113,844
1/9/20147.627.627.457.4517,034
1/8/20147.697.707.557.5713,284
1/7/20147.637.837.587.6930,770
1/6/20147.597.707.507.6130,091
1/3/20147.417.747.377.5353,867
1/2/20147.437.497.387.4124,861
12/31/20137.717.717.437.4725,340
12/30/20137.417.747.417.6924,484
12/27/20137.647.647.447.4720,358
12/26/20137.807.807.547.6027,428
12/24/20137.797.807.697.7613,717
12/23/20137.717.887.717.7630,662
12/20/20137.527.807.507.73205,001
12/19/20137.567.597.417.4953,740
12/18/20137.547.607.387.5959,175
12/17/20137.587.587.447.5239,192
12/16/20137.477.607.477.5641,449
12/13/20137.487.577.447.4723,185
12/12/20137.427.607.357.4824,940
12/11/20137.537.547.307.42104,089
12/10/20137.557.687.477.5634,476
12/9/20137.727.777.497.5547,379
12/6/20137.607.767.537.6952,435
12/5/20137.607.607.307.5055,139
12/4/20137.657.857.407.6249,322
12/3/20137.497.697.497.6741,458
12/2/20137.707.707.487.5229,755
11/29/20137.837.837.717.7460,517
11/27/20137.517.847.497.7470,188
11/26/20137.437.577.417.4838,603
11/25/20137.357.497.357.4331,248
11/22/20137.337.427.177.3162,646
Trading Center