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, 2019 1.000 1.080 0.9800 1.070 11,054 +0.02(+1.90%)
Apr 29, 2019 1.100 1.100 1.050 1.050 9,454 -0.05(-4.55%)
Apr 26, 2019 1.100 1.100 1.000 1.100 15,600 +0.00(+0.00%)
Apr 25, 2019 1.100 1.100 1.080 1.100 18,540 +0.01(+1.10%)
Apr 24, 2019 1.190 1.190 1.040 1.088 52,549 -0.11(-9.33%)
Apr 23, 2019 1.150 1.230 1.050 1.200 3,861 +0.05(+4.35%)
Apr 22, 2019 1.260 1.272 1.150 1.150 17,243 -0.08(-6.50%)
Apr 18, 2019 1.280 1.290 1.220 1.230 10,200 -0.02(-1.60%)
Apr 17, 2019 1.300 1.300 1.190 1.250 5,384 +0.05(+4.17%)
Apr 16, 2019 1.190 1.350 1.150 1.200 21,425 -0.08(-6.25%)
Apr 15, 2019 1.200 1.290 1.180 1.280 12,075 +0.08(+6.67%)
Apr 12, 2019 1.120 1.350 1.120 1.200 10,400 -0.15(-11.11%)
Apr 11, 2019 1.300 1.350 1.260 1.350 9,680 +0.06(+4.65%)
Apr 10, 2019 1.340 1.350 1.276 1.290 17,540 -0.01(-0.77%)
Apr 09, 2019 1.290 1.350 1.190 1.300 22,062 +0.02(+1.56%)
Apr 08, 2019 1.290 1.400 1.280 1.280 23,020 +0.00(+0.00%)
Apr 05, 2019 1.250 1.380 1.250 1.280 63,000 +0.03(+2.40%)
Apr 04, 2019 1.350 1.350 1.200 1.250 36,208 -0.04(-3.10%)
Apr 03, 2019 1.330 1.340 1.180 1.290 39,154 -0.03(-2.27%)
Apr 02, 2019 1.170 1.320 1.170 1.320 72,601 +0.17(+14.78%)
Apr 01, 2019 1.100 1.150 1.100 1.150 5,648 +0.08(+7.48%)
Mar 29, 2019 1.070 1.240 1.050 1.070 13,500 +0.01(+0.94%)
Mar 28, 2019 1.120 1.120 1.060 1.060 2,324 -0.04(-3.64%)
Mar 27, 2019 1.080 1.100 1.080 1.100 18,922 +0.02(+1.85%)
Mar 26, 2019 1.180 1.180 1.060 1.080 7,010 -0.09(-7.69%)
Mar 25, 2019 1.180 1.180 1.090 1.170 8,229 +0.11(+10.38%)
Mar 22, 2019 1.125 1.125 1.050 1.060 13,700 -0.12(-10.17%)
Mar 21, 2019 1.070 1.180 1.070 1.180 5,794 +0.05(+4.15%)
Mar 20, 2019 1.150 1.150 1.100 1.133 2,716 -0.01(-0.61%)
Mar 19, 2019 1.180 1.330 1.050 1.140 31,542 +0.02(+1.79%)
Mar 18, 2019 1.110 1.180 1.100 1.120 15,824 +0.07(+6.67%)
Mar 15, 2019 1.180 1.180 1.030 1.050 16,000 -0.10(-8.70%)
Mar 14, 2019 1.150 1.150 1.140 1.150 1,955 +0.00(+0.00%)
Mar 13, 2019 1.180 1.270 1.150 1.150 24,856 -0.02(-1.71%)
Mar 12, 2019 1.120 1.180 1.120 1.170 14,630 +0.05(+4.56%)
Mar 11, 2019 1.150 1.150 1.119 1.119 9,325 -0.03(-2.70%)
Mar 08, 2019 1.250 1.250 1.000 1.150 14,300 +0.02(+1.77%)
Mar 07, 2019 1.130 1.130 1.130 1.130 1,845 -0.02(-1.74%)
Mar 06, 2019 1.200 1.200 1.050 1.150 9,926 -0.05(-4.17%)
Mar 05, 2019 1.100 1.200 1.100 1.200 19,395 +0.10(+9.09%)
Mar 04, 2019 1.110 1.190 1.070 1.100 16,322 +0.05(+4.76%)
Mar 01, 2019 1.150 1.150 1.050 1.050 14,000 +0.04(+3.96%)
Feb 28, 2019 1.150 1.150 1.000 1.010 25,669 -0.09(-8.18%)
Feb 27, 2019 1.110 1.170 1.050 1.100 12,590 +0.00(+0.00%)
Feb 26, 2019 1.100 1.360 1.100 1.100 66,132 +0.04(+3.77%)
Feb 25, 2019 1.020 1.140 1.000 1.060 21,626 +0.05(+4.95%)
Feb 22, 2019 1.030 1.140 0.9300 1.010 40,100 -0.10(-9.01%)
Feb 21, 2019 0.8701 1.150 0.8700 1.110 46,155 -0.03(-3.06%)
Feb 20, 2019 1.210 1.210 1.030 1.145 22,820 -0.09(-7.66%)
Feb 19, 2019 1.100 1.440 1.030 1.240 60,126 +0.21(+20.39%)
Feb 15, 2019 1.000 1.190 0.8100 1.030 120,000 +0.25(+31.88%)
Feb 14, 2019 1.600 1.750 0.7810 0.7810 166,941 -0.82(-51.19%)
Feb 13, 2019 1.480 4.000 1.480 1.600 207,434 +0.12(+8.11%)
Feb 12, 2019 1.350 1.500 1.250 1.480 104,611 +0.23(+18.40%)
Feb 11, 2019 1.050 1.400 1.050 1.250 112,453 +0.20(+19.05%)
Feb 08, 2019 0.9000 1.550 0.9000 1.050 126,700 +0.18(+20.69%)
Feb 07, 2019 0.7700 0.8900 0.7700 0.8700 91,319 +0.11(+14.43%)
Feb 06, 2019 0.7100 0.7795 0.7100 0.7603 21,520 +0.05(+7.08%)
Feb 05, 2019 0.7000 0.8400 0.6500 0.7100 53,244 +0.05(+8.22%)
Feb 04, 2019 0.6000 0.8700 0.6000 0.6561 86,764 +0.13(+23.79%)
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.