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 (%)
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%)
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.