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%)
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.