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 (%)
May 31, 2016 1.000 1.080 0.9200 0.9200 11,407 -0.10(-9.80%)
May 27, 2016 1.020 1.020 1.020 0 -0.06(-5.90%)
May 26, 2016 1.100 1.100 1.084 1.084 4,802 -0.02(-1.45%)
May 25, 2016 1.120 1.140 1.050 1.100 13,396 +0.00(+0.00%)
May 24, 2016 0.8900 1.240 0.8850 1.100 46,846 +0.33(+42.86%)
May 23, 2016 0.8000 0.8000 0.7700 0.7700 5,032 -0.03(-3.75%)
May 20, 2016 0.8500 0.8500 0.7700 0.8000 21,000 -0.01(-1.23%)
May 19, 2016 0.8100 0.8100 0.8100 0.8100 1,160 -0.08(-8.99%)
May 18, 2016 0.8800 0.8900 0.8000 0.8900 3,313 +0.00(+0.00%)
May 17, 2016 0.9500 1.000 0.7750 0.8900 18,752 -0.01(-1.11%)
May 16, 2016 0.9500 0.9500 0.9000 0.9000 3,930 +0.04(+4.65%)
May 13, 2016 0.9450 0.9450 0.8600 0.8600 2,525 -0.01(-1.15%)
May 12, 2016 0.9800 0.9800 0.8690 0.8700 18,417 -0.05(-5.43%)
May 11, 2016 0.9280 0.9816 0.9200 0.9200 3,619 -0.08(-8.00%)
May 10, 2016 0.9600 1.000 0.9327 1.000 8,014 +0.05(+5.12%)
May 06, 2016 0.9513 0.9513 0.9513 0 -0.05(-4.87%)
May 05, 2016 1.010 1.050 1.000 1.000 13,560 +0.00(+0.00%)
May 04, 2016 1.140 1.180 0.7200 1.000 28,795 -0.14(-12.28%)
May 03, 2016 1.140 1.140 1.140 1.140 1,170 +0.00(+0.00%)
May 02, 2016 1.150 1.150 1.130 1.140 3,828 +0.04(+3.64%)
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%)
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.