Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iheartmedia Inc (OP: IHRTQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.400 1.450 1.350 1.400 12,189 -0.05(-3.45%)
Nov 27, 2015 1.450 1.450 1.450 1.450 100 +0.15(+11.54%)
Nov 24, 2015 1.300 1.300 1.300 0 -0.05(-3.70%)
Nov 23, 2015 1.350 1.350 9,350 -0.01(-0.74%)
Nov 20, 2015 1.500 1.500 1.300 1.360 13,247 +0.06(+4.62%)
Nov 19, 2015 1.350 1.350 1.180 1.300 12,075 -0.05(-3.70%)
Nov 17, 2015 1.350 1.350 1.350 2 -0.05(-3.57%)
Nov 16, 2015 1.410 1.420 1.350 1.400 5,004 +0.00(+0.00%)
Nov 13, 2015 1.420 1.420 1.400 1.400 2,297 -0.02(-1.41%)
Nov 12, 2015 1.500 1.500 1.410 1.420 7,055 -0.08(-5.33%)
Nov 11, 2015 1.800 1.800 1.400 1.500 9,197 +0.00(+0.00%)
Nov 10, 2015 1.450 1.650 1.450 1.500 25,936 +0.15(+11.11%)
Nov 09, 2015 1.700 1.700 1.340 1.350 40,466 -0.15(-10.00%)
Nov 06, 2015 2.000 2.000 1.400 1.500 12,586 -0.50(-25.00%)
Nov 05, 2015 2.350 2.350 2.000 2.000 54,464 -1.40(-41.18%)
Nov 04, 2015 3.400 3.400 3.400 3.400 553 -0.10(-2.86%)
Nov 03, 2015 3.540 3.540 3.500 3.500 334 -0.20(-5.41%)
Oct 30, 2015 3.700 3.700 3.700 45 +0.20(+5.71%)
Oct 26, 2015 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 22, 2015 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 21, 2015 3.500 3.500 3.500 3.500 109 -0.20(-5.41%)
Oct 20, 2015 3.660 3.700 3.660 3.700 346 +0.20(+5.71%)
Oct 16, 2015 3.500 3.500 3.500 55 -0.01(-0.28%)
Oct 15, 2015 3.700 3.750 3.510 3.510 2,190 -0.19(-5.14%)
Oct 14, 2015 3.810 3.810 3.700 3.700 1,589 -0.50(-11.90%)
Oct 13, 2015 4.200 4.200 4.200 4.200 1,000 +0.05(+1.20%)
Oct 08, 2015 4.150 4.150 4.150 51 +0.05(+1.22%)
Oct 07, 2015 4.250 4.250 4.100 4.100 7,959 -0.40(-8.89%)
Oct 02, 2015 4.500 4.500 4.500 2 +0.09(+2.04%)
Oct 01, 2015 4.410 4.410 4.410 4.410 280 -0.19(-4.13%)
Sep 30, 2015 4.200 4.600 4.200 4.600 26,557 +0.55(+13.58%)
Sep 29, 2015 4.250 4.250 4.050 4.050 1,891 -0.31(-7.11%)
Sep 28, 2015 4.650 4.650 4.250 4.360 25,170 -0.34(-7.23%)
Sep 25, 2015 4.750 4.830 4.700 4.700 2,339 -0.05(-1.05%)
Sep 24, 2015 4.750 4.800 4.610 4.750 1,347 -0.08(-1.66%)
Sep 23, 2015 4.850 4.850 4.830 4.830 10,313 -0.07(-1.43%)
Sep 22, 2015 5.000 5.010 4.870 4.900 28,971 -0.12(-2.39%)
Sep 21, 2015 5.020 5.020 5.020 5.020 1,104 -0.13(-2.52%)
Sep 18, 2015 5.350 5.350 5.150 5.150 218 -0.25(-4.63%)
Sep 17, 2015 5.450 5.450 5.400 5.400 24,890 -0.10(-1.82%)
Sep 16, 2015 5.350 5.500 5.200 5.500 1,719 +0.15(+2.80%)
Sep 11, 2015 5.350 5.350 5.350 35 +0.00(+0.00%)
Sep 10, 2015 5.400 5.400 5.350 5.350 1,103 +0.25(+4.90%)
Sep 08, 2015 5.100 5.100 5.100 25 +0.10(+2.00%)
Sep 04, 2015 5.000 5.000 5.000 0 -0.05(-0.99%)
Sep 03, 2015 5.000 5.050 4.900 5.050 10,360 +0.05(+1.00%)
Sep 02, 2015 5.050 5.150 5.000 5.000 6,262 -0.14(-2.72%)
Sep 01, 2015 5.140 5.140 5.140 5.140 200 +0.04(+0.78%)
Aug 31, 2015 5.150 5.150 5.000 5.100 1,874 +0.10(+2.00%)
Aug 28, 2015 5.000 5.000 4.900 5.000 22,304 -0.25(-4.76%)
Aug 27, 2015 5.250 5.250 5.250 5.250 200 +0.00(+0.00%)
Aug 26, 2015 5.000 5.500 5.000 5.250 2,693 +0.25(+5.00%)
Aug 25, 2015 5.000 5.000 5.000 5.000 402 +0.00(+0.00%)
Aug 24, 2015 5.350 5.350 4.900 5.000 10,434 -0.30(-5.66%)
Aug 21, 2015 5.300 5.350 5.230 5.300 4,682 +0.00(+0.00%)
Aug 20, 2015 5.750 5.750 5.300 5.300 782 +0.00(+0.00%)
Aug 19, 2015 5.310 5.310 5.300 5.300 1,460 +0.10(+1.92%)
Aug 18, 2015 5.400 5.400 5.010 5.200 15,820 -0.79(-13.19%)
Aug 17, 2015 5.990 5.990 5.990 5.990 300 +0.74(+14.10%)
Aug 14, 2015 5.250 5.250 5.250 5.250 372 -0.35(-6.25%)
Aug 13, 2015 5.800 5.800 5.600 5.600 1,709 -0.20(-3.45%)
Aug 12, 2015 5.800 5.800 5.800 5.800 922 +0.10(+1.75%)
Aug 10, 2015 5.700 5.700 5.700 0 -0.10(-1.72%)
Aug 07, 2015 6.099 6.100 5.700 5.800 14,236 -0.29(-4.76%)
Aug 06, 2015 6.100 6.100 5.750 6.090 5,558 +0.19(+3.22%)
Aug 05, 2015 6.100 6.100 5.900 5.900 1,247 +0.20(+3.51%)
Aug 04, 2015 5.700 6.100 5.150 5.700 3,559 +0.40(+7.55%)
Aug 03, 2015 6.000 6.010 5.100 5.300 3,650 -0.70(-11.67%)
Jul 31, 2015 6.000 6.300 6.000 6.000 1,509 -0.10(-1.64%)
Jul 30, 2015 6.250 6.350 6.100 6.100 12,033 -0.05(-0.81%)
Jul 29, 2015 6.250 6.250 6.150 6.150 4,455 -0.60(-8.89%)
Jul 28, 2015 6.750 6.750 6.750 6.750 462 +0.25(+3.85%)
Jul 27, 2015 6.650 6.650 6.500 6.500 1,100 -0.15(-2.26%)
Jul 24, 2015 6.650 6.650 6.650 6.650 350 +0.00(+0.00%)
Jul 22, 2015 6.650 6.650 6.650 50 -0.04(-0.60%)
Jul 21, 2015 6.300 6.690 6.000 6.690 3,337 -0.01(-0.15%)
Jul 20, 2015 6.600 6.700 6.250 6.700 1,627 +0.00(+0.00%)
Jul 17, 2015 6.800 6.850 6.550 6.700 1,864 -0.10(-1.47%)
Jul 16, 2015 6.500 6.800 6.500 6.800 2,062 +0.10(+1.49%)
Jul 15, 2015 6.700 6.700 6.700 6.700 200 +0.10(+1.51%)
Jul 14, 2015 6.600 6.601 6.600 6.601 256 -0.30(-4.34%)
Jul 13, 2015 6.900 6.901 6.540 6.900 3,433 -0.10(-1.43%)
Jul 10, 2015 6.800 7.000 6.800 7.000 37,031 +0.40(+6.06%)
Jul 09, 2015 6.600 7.000 6.600 6.600 4,046 +0.00(+0.00%)
Jul 08, 2015 6.600 6.600 6.600 6.600 110 +0.00(+0.00%)
Jul 07, 2015 6.650 6.650 6.550 6.600 2,355 -0.15(-2.22%)
Jul 06, 2015 6.750 6.750 6.750 6.750 281 +0.00(+0.00%)
Jul 02, 2015 6.750 6.750 6.750 0 -0.30(-4.26%)
Jul 01, 2015 7.250 7.250 7.050 7.050 2,925 -0.20(-2.76%)
Jun 30, 2015 6.800 7.250 6.560 7.250 22,314 +0.45(+6.62%)
Jun 23, 2015 6.800 6.800 6.800 162 -0.20(-2.86%)
Jun 22, 2015 7.000 7.000 7.000 7.000 401 -0.10(-1.41%)
Jun 19, 2015 6.930 7.100 6.760 7.100 3,904 -0.10(-1.39%)
Jun 17, 2015 7.200 7.200 7.200 51 +0.00(+0.00%)
Jun 16, 2015 7.100 7.200 7.100 7.200 1,347 +0.10(+1.41%)
Jun 15, 2015 7.100 7.100 7.100 7.100 174 -0.15(-2.07%)
Jun 12, 2015 7.190 7.250 7.190 7.250 2,637 +0.05(+0.69%)
Jun 11, 2015 7.150 7.250 7.150 7.200 16,556 -0.05(-0.69%)
Jun 10, 2015 7.150 7.300 6.820 7.250 28,041 +0.20(+2.84%)
Jun 09, 2015 7.050 7.050 7.050 7.050 289 -0.05(-0.70%)
Jun 08, 2015 7.100 7.100 7.000 7.100 513 +0.00(+0.00%)
Jun 05, 2015 7.250 7.250 6.420 7.100 4,354 -0.30(-4.05%)
Jun 04, 2015 7.500 7.500 7.400 7.400 5,310 -0.10(-1.33%)
Jun 03, 2015 7.500 7.500 7.250 7.500 4,619 +0.15(+2.04%)
Jun 02, 2015 7.100 7.500 6.960 7.350 4,889 +0.20(+2.80%)
Jun 01, 2015 7.500 7.500 7.090 7.150 2,948 +0.05(+0.70%)
May 29, 2015 7.060 7.100 7.060 7.100 5,169 +0.05(+0.71%)
May 28, 2015 7.200 7.200 6.750 7.050 5,785 -0.15(-2.08%)
May 27, 2015 7.200 7.200 7.050 7.199 1,550 +0.25(+3.59%)
May 21, 2015 6.950 6.950 6.950 80 -0.05(-0.71%)
May 20, 2015 7.050 7.050 6.750 7.000 37,902 +0.00(+0.00%)
May 18, 2015 7.000 7.000 7.000 0 +0.20(+2.94%)
May 15, 2015 6.800 6.800 6.800 6.800 3,110 +0.00(+0.00%)
May 14, 2015 6.800 6.800 6.800 6.800 4,157 -0.10(-1.45%)
May 13, 2015 6.800 6.900 6.800 6.900 22,580 +0.20(+2.99%)
May 12, 2015 6.900 6.900 6.700 6.700 4,535 -0.13(-1.90%)
May 11, 2015 7.000 7.100 6.830 6.830 1,226 +0.08(+1.19%)
May 08, 2015 6.750 6.800 6.700 6.750 4,299 +0.00(+0.00%)
May 07, 2015 6.650 7.100 6.650 6.750 18,959 +0.25(+3.85%)
May 06, 2015 6.510 6.510 6.500 6.500 25,514 +0.00(+0.00%)
May 05, 2015 6.500 6.500 6.500 6.500 248 +0.17(+2.69%)
May 04, 2015 6.650 6.650 6.330 6.330 411 -0.42(-6.22%)
May 01, 2015 7.000 7.250 6.750 6.750 54,132 +0.00(+0.00%)
Apr 30, 2015 6.590 6.750 6.590 6.750 1,112 +0.20(+3.05%)
Apr 29, 2015 6.590 6.590 6.374 6.550 1,202 +0.25(+3.97%)
Apr 28, 2015 6.590 6.590 6.300 6.300 898 +0.02(+0.25%)
Apr 27, 2015 6.750 6.750 6.284 6.284 2,653 -0.17(-2.57%)
Apr 24, 2015 6.780 6.780 6.450 6.450 1,779 -0.30(-4.44%)
Apr 22, 2015 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 21, 2015 6.950 6.950 6.750 6.750 1,414 -0.25(-3.57%)
Apr 20, 2015 6.750 7.000 6.750 7.000 960 +0.30(+4.48%)
Apr 17, 2015 7.250 7.250 6.500 6.700 808 -0.30(-4.29%)
Apr 16, 2015 7.000 7.250 7.000 7.000 356,923 -0.04(-0.57%)
Apr 15, 2015 7.040 7.040 7.040 7.040 322 -0.01(-0.14%)
Apr 14, 2015 6.960 7.110 6.890 7.050 15,697 +0.09(+1.29%)
Apr 13, 2015 7.100 7.120 6.500 6.960 10,711 +0.25(+3.73%)
Apr 10, 2015 6.620 7.150 6.620 6.710 2,208 +0.36(+5.67%)
Apr 09, 2015 6.500 8.000 6.250 6.350 6,177 +0.25(+4.10%)
Apr 08, 2015 5.850 6.100 5.600 6.100 8,313 +0.20(+3.39%)
Apr 07, 2015 5.500 5.900 5.500 5.900 740 +0.40(+7.27%)
Apr 06, 2015 5.400 5.600 5.250 5.500 470,373 +0.15(+2.80%)
Apr 02, 2015 5.350 5.350 5.350 0 +0.20(+3.88%)
Apr 01, 2015 4.850 5.500 4.800 5.150 207,599 +0.40(+8.42%)
Mar 31, 2015 4.700 4.750 4.700 4.750 1,159 +0.05(+1.06%)
Mar 30, 2015 4.450 4.700 4.450 4.700 7,046 +0.30(+6.82%)
Mar 27, 2015 4.661 4.690 4.400 4.400 2,000 -0.05(-1.12%)
Mar 26, 2015 4.450 4.450 4.450 4.450 305 +0.05(+1.14%)
Mar 25, 2015 4.592 4.600 4.400 4.400 2,260 -0.10(-2.22%)
Mar 20, 2015 4.500 4.500 4.500 0 +0.10(+2.27%)
Mar 19, 2015 4.400 4.400 4.400 4.400 904 +0.10(+2.33%)
Mar 17, 2015 4.300 4.300 4.300 43 -0.10(-2.27%)
Mar 16, 2015 4.250 4.400 4.250 4.400 8,789 +0.15(+3.53%)
Mar 13, 2015 4.350 4.350 4.250 4.250 52,571 -0.10(-2.30%)
Mar 12, 2015 4.290 4.350 4.290 4.350 300 +0.00(+0.00%)
Mar 11, 2015 4.340 4.350 4.284 4.350 4,910 +0.01(+0.23%)
Mar 06, 2015 4.340 4.340 4.340 98 -0.04(-0.91%)
Mar 05, 2015 4.450 4.450 4.310 4.380 1,111 -0.07(-1.57%)
Mar 04, 2015 4.450 4.450 4.450 4.450 2,297 +0.03(+0.68%)
Mar 03, 2015 4.400 4.400 4.420 41,110 +0.02(+0.45%)
Mar 02, 2015 4.450 4.450 4.400 4.400 860 -0.05(-1.12%)
Feb 27, 2015 4.638 4.640 4.450 4.450 6,046 +0.00(+0.00%)
Feb 26, 2015 4.450 4.450 4.450 4.450 300 -0.05(-1.11%)
Feb 25, 2015 4.600 4.600 4.500 4.500 1,781 +0.04(+0.95%)
Feb 23, 2015 4.457 4.457 4.457 0 -0.29(-6.16%)
Feb 20, 2015 4.750 4.890 4.750 4.750 1,841 +0.05(+1.06%)
Feb 19, 2015 4.800 4.800 4.500 4.700 83,314 -0.10(-2.08%)
Feb 18, 2015 4.558 4.890 4.558 4.800 2,398 +0.28(+6.19%)
Feb 17, 2015 4.520 4.520 4.520 4.520 1,678 +0.20(+4.63%)
Feb 12, 2015 4.320 4.320 4.320 0 -0.28(-6.09%)
Feb 11, 2015 4.700 4.700 4.560 4.600 25,121 -0.10(-2.13%)
Feb 10, 2015 4.500 4.900 4.500 4.700 10,497 +0.50(+11.90%)
Feb 09, 2015 5.512 5.512 4.000 4.200 8,922 -1.31(-23.77%)
Feb 06, 2015 6.000 6.040 5.510 5.510 12,717 -0.19(-3.33%)
Feb 05, 2015 5.970 5.970 5.700 5.700 645 -0.30(-5.00%)
Feb 04, 2015 6.160 6.160 6.000 6.000 21,380 -0.38(-5.96%)
Feb 03, 2015 6.500 6.500 6.380 6.380 4,040 -0.02(-0.31%)
Feb 02, 2015 6.710 6.710 6.400 6.400 1,240 -0.51(-7.38%)
Jan 30, 2015 6.910 6.910 6.910 6.910 214 +0.00(+0.00%)
Jan 29, 2015 6.910 6.910 6.910 6.910 339 -0.19(-2.68%)
Jan 27, 2015 7.100 7.100 7.100 1 +0.10(+1.43%)
Jan 26, 2015 7.200 7.200 6.990 7.000 2,205 -0.30(-4.11%)
Jan 22, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 21, 2015 7.300 7.300 7.300 7.300 104 -0.10(-1.35%)
Jan 15, 2015 7.400 7.400 7.400 10 -0.20(-2.63%)
Jan 14, 2015 7.600 7.600 7.600 7.600 140 +0.00(+0.00%)
Jan 13, 2015 7.600 0 +0.00(+0.00%)
Jan 12, 2015 7.500 7.600 7.500 7.600 3,025 -0.05(-0.65%)
Jan 09, 2015 7.660 7.660 7.260 7.650 20,152 +0.00(+0.00%)
Jan 08, 2015 7.300 7.650 7.300 7.650 20,100 +0.34(+4.65%)
Jan 06, 2015 7.310 7.310 7.310 0 -0.04(-0.54%)
Jan 02, 2015 7.350 7.350 7.350 27 +0.00(+0.00%)
Dec 31, 2014 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 30, 2014 7.500 7.500 6.850 7.350 1,537 -0.15(-2.00%)
Dec 29, 2014 6.850 7.500 6.820 7.500 1,223 +0.69(+10.13%)
Dec 26, 2014 7.250 7.250 6.750 6.810 701 -0.72(-9.56%)
Dec 23, 2014 7.530 7.530 7.530 0 +0.00(+0.00%)
Dec 19, 2014 7.530 7.530 7.530 0 -0.02(-0.26%)
Dec 18, 2014 7.500 7.550 7.500 7.550 350 +0.03(+0.35%)
Dec 16, 2014 7.523 7.523 7.523 50 +0.02(+0.31%)
Dec 15, 2014 7.500 7.500 7.500 7.500 311 -0.15(-1.96%)
Dec 12, 2014 7.450 7.650 7.450 7.650 827 +0.15(+2.00%)
Dec 11, 2014 7.300 7.500 7.300 7.500 14,718 +0.34(+4.75%)
Dec 10, 2014 7.150 7.160 7.150 7.160 3,396 +0.01(+0.14%)
Dec 09, 2014 7.150 7.150 7.150 7.150 120 -0.05(-0.69%)
Dec 04, 2014 7.200 7.200 7.200 0 -0.01(-0.14%)
Dec 03, 2014 7.250 7.250 7.210 7.210 5,400 -0.24(-3.22%)
Dec 02, 2014 7.450 7.450 7.450 7.450 100 +0.15(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.