FinancialContent is the trusted provider of stock market information to the media industry.
Iheartmedia Inc (OP: IHRTQ)
1.060 USD  -0.120 (-10.17%)
Official Closing Price  /  Updated: 3:41 PM EDT, Mar 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 22, 2019 1.125 1.125 1.050 1.060 13,700 -0.12(-10.17%)
Mar 21, 2019 1.070 1.180 1.070 1.180 5,794 +0.05(+4.15%)
Mar 20, 2019 1.150 1.150 1.100 1.133 2,716 -0.01(-0.61%)
Mar 19, 2019 1.180 1.330 1.050 1.140 31,542 +0.02(+1.79%)
Mar 18, 2019 1.110 1.180 1.100 1.120 15,824 +0.07(+6.67%)
Mar 15, 2019 1.180 1.180 1.030 1.050 16,000 -0.10(-8.70%)
Mar 14, 2019 1.150 1.150 1.140 1.150 1,955 +0.00(+0.00%)
Mar 13, 2019 1.180 1.270 1.150 1.150 24,856 -0.02(-1.71%)
Mar 12, 2019 1.120 1.180 1.120 1.170 14,630 +0.05(+4.56%)
Mar 11, 2019 1.150 1.150 1.119 1.119 9,325 -0.03(-2.70%)
Mar 08, 2019 1.250 1.250 1.000 1.150 14,300 +0.02(+1.77%)
Mar 07, 2019 1.130 1.130 1.130 1.130 1,845 -0.02(-1.74%)
Mar 06, 2019 1.200 1.200 1.050 1.150 9,926 -0.05(-4.17%)
Mar 05, 2019 1.100 1.200 1.100 1.200 19,395 +0.10(+9.09%)
Mar 04, 2019 1.110 1.190 1.070 1.100 16,322 +0.05(+4.76%)
Mar 01, 2019 1.150 1.150 1.050 1.050 14,000 +0.04(+3.96%)
Feb 28, 2019 1.150 1.150 1.000 1.010 25,669 -0.09(-8.18%)
Feb 27, 2019 1.110 1.170 1.050 1.100 12,590 +0.00(+0.00%)
Feb 26, 2019 1.100 1.360 1.100 1.100 66,132 +0.04(+3.77%)
Feb 25, 2019 1.020 1.140 1.000 1.060 21,626 +0.05(+4.95%)
Feb 22, 2019 1.030 1.140 0.9300 1.010 40,100 -0.10(-9.01%)
Feb 21, 2019 0.8701 1.150 0.8700 1.110 46,155 -0.03(-3.06%)
Feb 20, 2019 1.210 1.210 1.030 1.145 22,820 -0.09(-7.66%)
Feb 19, 2019 1.100 1.440 1.030 1.240 60,126 +0.21(+20.39%)
Feb 15, 2019 1.000 1.190 0.8100 1.030 120,000 +0.25(+31.88%)
Feb 14, 2019 1.600 1.750 0.7810 0.7810 166,941 -0.82(-51.19%)
Feb 13, 2019 1.480 4.000 1.480 1.600 207,434 +0.12(+8.11%)
Feb 12, 2019 1.350 1.500 1.250 1.480 104,611 +0.23(+18.40%)
Feb 11, 2019 1.050 1.400 1.050 1.250 112,453 +0.20(+19.05%)
Feb 08, 2019 0.9000 1.550 0.9000 1.050 126,700 +0.18(+20.69%)
Feb 07, 2019 0.7700 0.8900 0.7700 0.8700 91,319 +0.11(+14.43%)
Feb 06, 2019 0.7100 0.7795 0.7100 0.7603 21,520 +0.05(+7.08%)
Feb 05, 2019 0.7000 0.8400 0.6500 0.7100 53,244 +0.05(+8.22%)
Feb 04, 2019 0.6000 0.8700 0.6000 0.6561 86,764 +0.13(+23.79%)
Feb 01, 2019 0.4900 0.6500 0.4900 0.5300 89,800 +0.05(+10.19%)
Jan 31, 2019 0.4700 0.4900 0.4700 0.4810 8,150 -0.01(-1.84%)
Jan 30, 2019 0.4730 0.4960 0.4500 0.4900 57,525 -0.01(-1.41%)
Jan 29, 2019 0.4400 0.4970 0.4250 0.4970 12,450 +0.06(+12.95%)
Jan 28, 2019 0.4650 0.5100 0.4200 0.4400 70,320 -0.03(-6.38%)
Jan 25, 2019 0.4750 0.4750 0.4350 0.4700 7,500 -0.01(-1.05%)
Jan 24, 2019 0.4750 0.4750 0.4300 0.4750 9,698 +0.00(+0.00%)
Jan 23, 2019 0.5200 0.5200 0.4700 0.4750 9,208 +0.00(+0.00%)
Jan 22, 2019 0.4700 0.4750 0.4200 0.4750 31,277 +0.01(+1.06%)
Jan 18, 2019 0.4750 0.4750 0.4200 0.4700 4,000 -0.00(-0.53%)
Jan 17, 2019 0.4700 0.4750 0.4700 0.4725 38,325 +0.00(+0.53%)
Jan 16, 2019 0.4750 0.4750 0.4199 0.4700 12,496 -0.01(-1.05%)
Jan 15, 2019 0.4800 0.4800 0.4170 0.4750 8,790 -0.01(-1.04%)
Jan 14, 2019 0.4600 0.4800 0.4600 0.4800 4,780 +0.07(+16.79%)
Jan 11, 2019 0.4100 0.4110 0.4100 0.4110 2,000 -0.01(-3.45%)
Jan 10, 2019 0.4257 0.4257 0.4257 0.4257 2,033 +0.02(+3.83%)
Jan 09, 2019 0.4500 0.4600 0.4100 0.4100 5,300 -0.05(-10.87%)
Jan 08, 2019 0.4600 0.4600 0.4100 0.4600 14,389 +0.00(+0.00%)
Jan 07, 2019 0.4600 0.4600 0.3800 0.4600 14,096 +0.01(+2.22%)
Jan 04, 2019 0.4600 0.4600 0.3800 0.4500 63,400 +0.01(+2.27%)
Jan 03, 2019 0.4400 0.4400 0.4400 0.4400 1,175 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More