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 29, 2016 1.020 1.100 1.010 1.100 4,465 +0.10(+10.00%)
Apr 28, 2016 1.186 1.190 0.9500 1.000 9,149 -0.24(-19.35%)
Apr 27, 2016 1.240 1.240 1.240 1.240 280 +0.00(+0.00%)
Apr 26, 2016 1.240 1.240 1.240 1.240 202 +0.06(+5.08%)
Apr 25, 2016 1.200 1.250 1.180 1.180 12,815 +0.08(+7.27%)
Apr 22, 2016 1.125 1.125 1.060 1.100 12,237 -0.02(-1.79%)
Apr 21, 2016 1.223 1.223 1.120 1.120 1,457 -0.12(-9.68%)
Apr 20, 2016 1.240 1.360 1.110 1.240 13,149 +0.04(+3.33%)
Apr 19, 2016 1.200 1.200 1.200 1.200 275 +0.00(+0.00%)
Apr 18, 2016 1.230 1.230 1.100 1.200 2,712 -0.05(-4.00%)
Apr 15, 2016 1.240 1.250 1.238 1.250 1,842 +0.01(+0.81%)
Apr 14, 2016 1.250 1.250 1.200 1.240 965 -0.01(-0.80%)
Apr 13, 2016 1.240 1.320 1.210 1.250 42,601 +0.00(+0.00%)
Apr 12, 2016 1.150 1.250 1.140 1.250 20,183 +0.10(+8.70%)
Apr 11, 2016 1.200 1.200 1.150 1.150 4,068 -0.05(-4.17%)
Apr 08, 2016 1.200 1.200 1.200 1.200 552 +0.00(+0.00%)
Apr 07, 2016 1.200 1.200 1.200 1.200 480 +0.00(+0.00%)
Apr 06, 2016 1.130 1.200 1.130 1.200 4,200 +0.02(+1.69%)
Apr 05, 2016 1.210 1.240 1.180 1.180 4,576 -0.03(-2.47%)
Apr 04, 2016 1.200 1.210 1.150 1.210 2,625 -0.00(-0.01%)
Apr 01, 2016 1.110 1.240 1.110 1.210 16,912 +0.10(+9.01%)
Mar 31, 2016 1.100 1.110 1.020 1.110 12,049 +0.11(+11.00%)
Mar 30, 2016 1.150 1.150 1.000 1.000 4,168 -0.10(-9.09%)
Mar 29, 2016 1.100 1.100 1.100 1.100 3,947 +0.09(+8.91%)
Mar 28, 2016 1.010 1.010 1.010 1.010 1,370 +0.01(+1.00%)
Mar 24, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 23, 2016 1.010 1.120 0.9500 1.000 10,358 -0.09(-8.26%)
Mar 22, 2016 1.250 1.250 0.9100 1.090 11,638 -0.15(-11.95%)
Mar 21, 2016 1.250 1.260 1.238 1.238 3,347 +0.05(+4.03%)
Mar 18, 2016 1.254 1.254 1.190 1.190 574 -0.06(-4.80%)
Mar 17, 2016 1.250 1.250 1.230 1.250 2,940 +0.00(+0.00%)
Mar 16, 2016 1.250 1.280 1.250 1.250 6,280 +0.04(+3.31%)
Mar 15, 2016 1.060 1.490 1.060 1.210 11,714 +0.16(+15.24%)
Mar 14, 2016 1.000 1.050 1.000 1.050 1,250 +0.03(+2.94%)
Mar 11, 2016 1.140 1.140 1.020 1.020 1,915 -0.09(-8.11%)
Mar 10, 2016 1.000 1.340 1.000 1.110 10,405 -0.04(-3.48%)
Mar 09, 2016 1.030 1.150 0.9860 1.150 11,680 +0.05(+4.55%)
Mar 08, 2016 1.200 1.200 1.100 1.100 17,440 -0.01(-0.90%)
Mar 07, 2016 1.200 1.200 1.110 1.110 3,107 -0.09(-7.50%)
Mar 04, 2016 1.200 1.200 1.200 1.200 303 +0.01(+0.84%)
Mar 03, 2016 1.200 1.200 1.188 1.190 3,199 +0.12(+11.21%)
Mar 02, 2016 1.050 1.070 1.050 1.070 200 -0.04(-3.60%)
Mar 01, 2016 1.150 1.200 1.110 1.110 16,748 -0.04(-3.48%)
Feb 29, 2016 1.070 1.150 1.000 1.150 29,815 +0.05(+4.55%)
Feb 26, 2016 1.050 1.110 1.050 1.100 33,531 +0.06(+5.77%)
Feb 25, 2016 1.020 1.110 1.020 1.040 16,342 +0.00(+0.01%)
Feb 24, 2016 1.101 1.101 1.010 1.040 10,069 -0.03(-2.81%)
Feb 23, 2016 1.120 1.120 1.070 1.070 22,299 -0.05(-4.46%)
Feb 22, 2016 1.000 1.120 0.9700 1.120 41,880 +0.17(+17.91%)
Feb 19, 2016 0.9499 0.9499 0.9499 0.9499 180 +0.07(+7.94%)
Feb 18, 2016 0.8460 0.9000 0.8460 0.8800 753 +0.06(+7.32%)
Feb 16, 2016 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 12, 2016 0.8200 0.8200 0.8200 0 +0.02(+2.49%)
Feb 10, 2016 0.8001 0.8001 0.8001 0 +0.00(+0.01%)
Feb 09, 2016 0.8000 0.8000 0.8000 0.8000 958 -0.06(-6.99%)
Feb 05, 2016 0.8601 0.8601 0.8601 40 -0.12(-12.23%)
Feb 04, 2016 1.000 1.010 0.9100 0.9800 7,701 -0.04(-4.01%)
Feb 03, 2016 1.050 1.050 1.021 1.021 4,433 +0.01(+1.08%)
Feb 02, 2016 1.010 1.010 1.010 1.010 2,052 +0.01(+1.00%)
Feb 01, 2016 0.9920 1.000 0.9920 1.000 2,391 +0.00(+0.00%)
Jan 29, 2016 1.000 1.000 1.000 1.000 212 +0.00(+0.00%)
Jan 28, 2016 1.000 1.000 1.000 1.000 1,814 +0.00(+0.00%)
Jan 27, 2016 0.9301 1.000 0.9301 1.000 1,695 +0.00(+0.00%)
Jan 26, 2016 0.9001 1.000 0.9001 1.000 4,927 +0.00(+0.00%)
Jan 25, 2016 1.000 1.000 1.000 1.000 2,110 +0.10(+11.10%)
Jan 22, 2016 1.050 1.050 0.9001 0.9001 5,589 +0.00(+0.01%)
Jan 21, 2016 1.018 1.020 0.9000 0.9000 4,048 -0.13(-12.62%)
Jan 19, 2016 1.030 1.030 1.030 0 +0.02(+1.98%)
Jan 15, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
Jan 14, 2016 1.000 1.000 0.9900 1.000 3,106 +0.00(+0.00%)
Jan 13, 2016 0.9000 1.000 0.9000 1.000 3,651 +0.16(+19.05%)
Jan 12, 2016 0.8500 0.8500 0.8400 0.8400 4,445 -0.06(-6.67%)
Jan 11, 2016 0.9000 0.9000 0.9000 0.9000 5,920 +0.00(+0.00%)
Jan 08, 2016 1.050 1.050 0.9000 0.9000 17,764 -0.11(-10.89%)
Jan 07, 2016 1.070 1.100 1.010 1.010 24,832 -0.08(-7.34%)
Jan 06, 2016 1.070 1.100 1.050 1.090 24,401 +0.02(+1.87%)
Jan 05, 2016 1.070 1.070 1.070 1.070 141 +0.13(+13.83%)
Jan 04, 2016 0.9500 0.9500 0.8401 0.9400 6,575 +0.04(+4.44%)
Dec 31, 2015 0.9000 0.9000 0.9000 0 -0.08(-8.16%)
Dec 30, 2015 1.044 1.044 0.9800 0.9800 3,697 -0.06(-5.77%)
Dec 29, 2015 0.9900 1.050 0.9900 1.040 24,737 +0.04(+4.00%)
Dec 28, 2015 1.050 1.060 0.9800 1.000 3,390 -0.05(-4.76%)
Dec 23, 2015 1.050 1.050 1.050 0 -0.02(-1.87%)
Dec 22, 2015 1.030 1.070 0.9000 1.070 81,133 +0.01(+0.94%)
Dec 21, 2015 1.100 1.100 1.010 1.060 4,656 -0.04(-3.64%)
Dec 18, 2015 1.100 1.100 1.050 1.100 21,606 +0.15(+15.79%)
Dec 17, 2015 1.200 1.270 0.8000 0.9500 60,377 -0.15(-13.64%)
Dec 16, 2015 1.010 1.100 1.010 1.100 16,755 +0.25(+29.41%)
Dec 15, 2015 1.000 1.000 0.8500 0.8500 8,723 -0.05(-5.56%)
Dec 14, 2015 1.200 1.200 0.7500 0.9000 17,654 -0.40(-30.77%)
Dec 11, 2015 1.250 1.300 1.190 1.300 10,320 +0.05(+4.00%)
Dec 10, 2015 1.215 1.250 1.190 1.250 3,019 +0.06(+5.04%)
Dec 09, 2015 1.250 1.300 1.190 1.190 10,015 -0.06(-4.80%)
Dec 08, 2015 1.350 1.350 1.100 1.250 7,003 -0.12(-8.76%)
Dec 07, 2015 1.400 1.400 1.370 1.370 253 -0.03(-2.14%)
Dec 04, 2015 1.400 1.400 1.394 1.400 1,619 +0.00(+0.00%)
Dec 03, 2015 1.350 1.400 1.350 1.400 700 +0.00(+0.00%)
Dec 01, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
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%)
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.