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 (%)
Nov 30, 2017 0.7800 0.8400 0.6500 0.8400 9,919 -0.07(-7.69%)
Nov 29, 2017 0.9100 0.9100 0.7800 0.9100 13,214 +0.06(+7.06%)
Nov 28, 2017 0.8500 0.9100 0.7800 0.8500 3,642 +0.00(+0.00%)
Nov 27, 2017 0.9100 0.9100 0.6000 0.8500 20,163 -0.06(-6.59%)
Nov 24, 2017 0.9100 0.9100 0.9100 0.9100 550 -0.01(-1.41%)
Nov 22, 2017 1.000 1.000 0.9000 0.9230 599 +0.02(+2.56%)
Nov 21, 2017 1.000 1.000 0.9000 0.9000 6,200 -0.10(-10.00%)
Nov 20, 2017 1.000 1.000 0.9770 1.000 12,776 +0.00(+0.00%)
Nov 17, 2017 1.000 1.000 1.000 1.000 806 +0.10(+11.11%)
Nov 16, 2017 1.000 1.000 0.9000 0.9000 2,189 -0.11(-10.89%)
Nov 15, 2017 1.050 1.060 0.9000 1.010 19,872 +0.02(+2.02%)
Nov 14, 2017 0.9500 1.000 0.9000 0.9900 13,521 +0.13(+15.12%)
Nov 13, 2017 0.8500 0.8900 0.7000 0.8600 18,821 +0.05(+6.17%)
Nov 10, 2017 0.5500 0.8500 0.5500 0.8100 29,088 +0.26(+47.25%)
Nov 09, 2017 1.010 1.050 0.5501 0.5501 73,619 -0.65(-54.16%)
Nov 08, 2017 1.250 1.250 1.200 1.200 20,844 -0.08(-6.25%)
Nov 07, 2017 1.280 1.280 1.280 1.280 320 +0.03(+2.40%)
Nov 06, 2017 1.350 1.450 1.250 1.250 20,739 -0.10(-7.41%)
Nov 03, 2017 1.350 1.350 1.350 1.350 1,834 +0.00(+0.00%)
Nov 02, 2017 1.350 1.350 1.350 1.350 1,043 +0.04(+3.05%)
Nov 01, 2017 1.310 1.310 1.310 1.310 141 -0.04(-2.96%)
Oct 31, 2017 1.360 1.370 1.350 1.350 6,151 -0.10(-6.90%)
Oct 27, 2017 1.450 1.450 1.450 0 -0.05(-3.33%)
Oct 26, 2017 1.520 1.520 1.500 1.500 2,721 -0.05(-3.23%)
Oct 23, 2017 1.550 1.550 1.550 10 -0.20(-11.43%)
Oct 20, 2017 1.370 1.750 1.370 1.750 32,917 +0.32(+22.38%)
Oct 19, 2017 1.360 1.430 1.360 1.430 1,189 +0.07(+5.15%)
Oct 17, 2017 1.360 1.360 1.360 0 -0.14(-9.33%)
Oct 16, 2017 1.360 1.500 1.360 1.500 1,115 +0.14(+10.29%)
Oct 13, 2017 1.350 1.360 1.350 1.360 1,292 -0.14(-9.33%)
Oct 12, 2017 1.500 1.500 1.300 1.500 3,153 +0.00(+0.00%)
Oct 11, 2017 1.350 1.500 1.350 1.500 3,098 +0.00(+0.00%)
Oct 10, 2017 1.350 1.500 1.350 1.500 1,115 +0.20(+15.38%)
Oct 09, 2017 1.350 1.350 1.300 1.300 2,393 -0.05(-3.70%)
Oct 06, 2017 1.350 1.350 1.350 1.350 1,808 +0.00(+0.00%)
Oct 05, 2017 1.350 1.350 1.350 1.350 138 -0.15(-10.00%)
Oct 03, 2017 1.500 1.500 1.500 93 -0.05(-3.23%)
Oct 02, 2017 1.590 1.590 1.550 1.550 4,007 +0.00(+0.00%)
Sep 29, 2017 1.550 1.550 1.550 1.550 500 +0.24(+18.32%)
Sep 28, 2017 1.410 1.410 1.310 1.310 1,072 -0.10(-7.09%)
Sep 27, 2017 1.442 1.442 1.410 1.410 260 +0.00(+0.00%)
Sep 26, 2017 1.410 1.410 1.410 1.410 899 -0.19(-11.88%)
Sep 25, 2017 1.400 1.600 1.400 1.600 877 +0.30(+23.08%)
Sep 22, 2017 1.300 1.400 1.300 1.300 2,313 +0.00(+0.00%)
Sep 21, 2017 1.450 1.450 1.300 1.300 19,802 -0.15(-10.34%)
Sep 19, 2017 1.450 1.450 1.450 139 -0.15(-9.38%)
Sep 18, 2017 1.430 1.740 1.400 1.600 2,934 +0.17(+11.89%)
Sep 15, 2017 1.380 1.430 1.380 1.430 340 +0.03(+2.14%)
Sep 13, 2017 1.400 1.400 1.400 20 +0.00(+0.00%)
Sep 12, 2017 1.370 1.400 1.370 1.400 1,509 -0.10(-6.67%)
Sep 11, 2017 1.500 1.500 1.500 1.500 285 +0.18(+13.64%)
Sep 08, 2017 1.320 1.320 1.320 1.320 292 -0.21(-13.73%)
Sep 07, 2017 1.530 1.530 1.530 1.530 500 +0.18(+13.33%)
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.