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, 2017 1.890 1.890 1.890 53 +0.19(+11.18%)
May 30, 2017 1.800 1.840 1.510 1.700 6,577 -0.05(-2.86%)
May 26, 2017 2.300 2.300 1.370 1.750 60,789 -0.44(-20.09%)
May 25, 2017 2.155 2.190 2.155 2.190 1,695 +0.04(+1.86%)
May 24, 2017 2.150 2.150 2.150 2.150 200 +0.00(+0.00%)
May 23, 2017 2.190 2.190 2.150 2.150 966 -0.03(-1.38%)
May 22, 2017 2.150 2.180 2.150 2.180 3,343 +0.00(+0.00%)
May 19, 2017 2.150 2.180 2.150 2.180 1,432 +0.03(+1.40%)
May 18, 2017 2.100 2.150 2.100 2.150 1,311 +0.05(+2.38%)
May 17, 2017 2.100 2.100 2.100 2.100 300 -0.08(-3.67%)
May 16, 2017 2.050 2.180 2.050 2.180 1,051 +0.12(+5.83%)
May 15, 2017 2.100 2.100 2.060 2.060 2,085 -0.04(-1.90%)
May 12, 2017 2.050 2.100 2.050 2.100 942 +0.05(+2.44%)
May 11, 2017 2.190 2.190 2.000 2.050 4,608 +0.05(+2.50%)
May 10, 2017 2.080 2.150 2.000 2.000 6,559 -0.20(-9.09%)
May 08, 2017 2.200 2.200 2.200 35 +0.20(+10.00%)
May 05, 2017 2.000 2.050 2.000 2.000 9,289 +0.00(+0.00%)
May 04, 2017 2.110 2.110 1.950 2.000 30,609 -0.15(-6.98%)
May 03, 2017 2.150 2.150 2.100 2.150 10,920 -0.02(-0.92%)
May 02, 2017 2.200 2.200 2.150 2.170 9,818 +0.07(+3.33%)
May 01, 2017 2.150 2.180 2.100 2.100 5,480 -0.05(-2.33%)
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%)
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.