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 28, 2017 2.150 2.340 2.150 2.150 5,348 +0.00(+0.00%)
Apr 27, 2017 2.100 2.150 2.100 2.150 1,681 +0.05(+2.38%)
Apr 26, 2017 2.050 2.270 2.050 2.100 16,990 +0.05(+2.44%)
Apr 25, 2017 2.100 2.150 1.950 2.050 63,279 -0.05(-2.38%)
Apr 24, 2017 2.730 2.730 1.900 2.100 424,233 -0.65(-23.64%)
Apr 21, 2017 2.890 2.980 2.750 2.750 27,811 -0.14(-4.84%)
Apr 20, 2017 3.080 3.150 2.750 2.890 129,052 -0.19(-6.17%)
Apr 19, 2017 3.110 3.110 3.080 3.080 13,500 -0.12(-3.75%)
Apr 18, 2017 3.110 3.200 3.070 3.200 7,628 +0.08(+2.73%)
Apr 17, 2017 3.210 3.350 3.115 3.115 8,611 -0.09(-2.96%)
Apr 13, 2017 2.950 3.350 2.950 3.210 134,282 +0.26(+8.81%)
Apr 12, 2017 3.050 3.250 2.950 2.950 48,620 -0.15(-4.84%)
Apr 11, 2017 3.200 3.200 3.100 3.100 4,335 -0.10(-3.13%)
Apr 10, 2017 3.050 3.250 3.050 3.200 226,614 -0.02(-0.62%)
Apr 07, 2017 3.000 3.220 3.000 3.220 17,461 +0.17(+5.57%)
Apr 06, 2017 3.230 3.230 2.900 3.050 65,621 -0.20(-6.15%)
Apr 05, 2017 3.480 3.480 3.150 3.250 53,859 -0.23(-6.61%)
Apr 04, 2017 3.350 3.500 3.350 3.480 2,359 +0.08(+2.35%)
Apr 03, 2017 3.640 3.650 3.350 3.400 5,653 -0.24(-6.59%)
Mar 31, 2017 3.840 4.000 3.600 3.640 27,912 -0.20(-5.21%)
Mar 30, 2017 3.620 3.840 3.620 3.840 12,046 +0.24(+6.67%)
Mar 29, 2017 3.600 3.610 3.600 3.600 41,192 -0.01(-0.28%)
Mar 28, 2017 3.510 3.940 3.510 3.610 6,807 +0.10(+3.00%)
Mar 27, 2017 3.650 3.650 3.410 3.505 38,687 -0.02(-0.43%)
Mar 24, 2017 3.410 3.940 3.410 3.520 103,198 +0.07(+2.03%)
Mar 23, 2017 3.540 3.690 3.080 3.450 123,654 -0.09(-2.54%)
Mar 22, 2017 2.500 4.010 2.500 3.540 199,815 +0.99(+38.82%)
Mar 21, 2017 1.810 2.650 1.730 2.550 536,711 +0.70(+37.84%)
Mar 20, 2017 1.900 1.900 1.690 1.850 16,408 -0.15(-7.50%)
Mar 17, 2017 2.100 2.100 1.950 2.000 580,021 -0.05(-2.44%)
Mar 16, 2017 1.400 2.390 1.380 2.050 482,376 +0.62(+43.36%)
Mar 15, 2017 1.300 1.430 1.250 1.430 87,690 +0.28(+24.35%)
Mar 14, 2017 1.340 1.340 1.070 1.150 14,705 -0.07(-5.74%)
Mar 13, 2017 1.220 1.220 1.220 1.220 698 +0.00(+0.00%)
Mar 10, 2017 1.160 1.360 1.160 1.220 1,651 -0.09(-6.87%)
Mar 09, 2017 1.220 1.370 1.170 1.310 12,542 +0.09(+7.38%)
Mar 08, 2017 1.230 1.230 1.220 1.220 1,120 +0.02(+1.67%)
Mar 07, 2017 1.200 1.200 1.140 1.200 11,674 -0.04(-3.23%)
Mar 06, 2017 1.230 1.240 1.190 1.240 3,614 +0.06(+5.08%)
Mar 03, 2017 1.200 1.250 1.180 1.180 3,216 +0.03(+2.61%)
Mar 02, 2017 1.310 1.380 1.150 1.150 9,274 -0.25(-17.86%)
Mar 01, 2017 1.240 1.400 1.240 1.400 80,153 +0.18(+14.75%)
Feb 28, 2017 1.220 1.240 1.220 1.220 2,674 +0.00(+0.00%)
Feb 27, 2017 1.192 1.300 1.192 1.220 12,835 +0.06(+5.17%)
Feb 24, 2017 1.200 1.390 1.150 1.160 32,299 -0.04(-3.33%)
Feb 23, 2017 1.143 1.200 1.120 1.200 11,613 +0.10(+9.09%)
Feb 22, 2017 1.150 1.150 1.100 1.100 20,425 -0.07(-5.98%)
Feb 21, 2017 1.150 1.170 1.100 1.170 14,661 +0.07(+6.36%)
Feb 17, 2017 1.100 1.100 1.100 0 -0.05(-4.35%)
Feb 16, 2017 1.150 1.160 1.150 1.150 6,416 -0.00(-0.14%)
Feb 15, 2017 1.155 1.170 1.150 1.152 6,720 +0.00(+0.14%)
Feb 14, 2017 1.140 1.155 1.140 1.150 9,100 +0.06(+5.50%)
Feb 13, 2017 1.150 1.150 1.090 1.090 2,153 -0.06(-5.18%)
Feb 10, 2017 1.170 1.170 1.149 1.149 1,194 +0.06(+5.46%)
Feb 09, 2017 1.140 1.140 1.090 1.090 1,534 -0.04(-3.67%)
Feb 08, 2017 1.120 1.131 1.120 1.131 420 +0.01(+1.03%)
Feb 07, 2017 1.070 1.170 1.070 1.120 2,858 +0.05(+4.67%)
Feb 06, 2017 1.200 1.200 1.070 1.070 3,698 -0.13(-10.83%)
Feb 03, 2017 1.132 1.200 1.100 1.200 5,344 +0.02(+1.69%)
Feb 02, 2017 1.070 1.180 1.070 1.180 5,858 +0.00(+0.00%)
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.