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 (%)
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%)
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.