FinancialContent is the trusted provider of stock market information to the media industry.
Iheartmedia Inc (OP: IHRTQ)
0.4500 USD  +0.0500 (+12.50%)
Official Closing Price  /  Updated: 3:25 PM EDT, Sep 25, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 25, 2018 0.4500 0.4500 0.4380 0.4500 3,296 +0.05(+12.50%)
Sep 24, 2018 0.4500 0.4500 0.3000 0.4000 77,539 -0.11(-21.57%)
Sep 21, 2018 0.4500 0.5100 0.4500 0.5100 4,100 +0.00(+0.00%)
Sep 20, 2018 0.5100 0.5100 0.4301 0.5100 16,647 +0.08(+19.97%)
Sep 19, 2018 0.4513 0.5100 0.4000 0.4251 4,654 +0.01(+2.43%)
Sep 18, 2018 0.5000 0.5000 0.4150 0.4150 4,948 -0.09(-17.00%)
Sep 17, 2018 0.5100 0.5100 0.4150 0.5000 3,246 -0.01(-1.96%)
Sep 14, 2018 0.4750 0.5100 0.4150 0.5100 12,900 +0.04(+7.48%)
Sep 13, 2018 0.4000 0.4745 0.4000 0.4745 500 +0.07(+18.62%)
Sep 12, 2018 0.5100 0.5100 0.4000 0.4000 4,085 -0.08(-16.28%)
Sep 11, 2018 0.4025 0.4778 0.4025 0.4778 1,640 -0.03(-6.31%)
Sep 10, 2018 0.5000 0.5100 0.3500 0.5100 19,579 +0.04(+8.51%)
Sep 07, 2018 0.4940 0.4940 0.4000 0.4700 8,900 -0.01(-2.08%)
Sep 06, 2018 0.5000 0.5000 0.4800 0.4800 12,355 -0.02(-4.00%)
Sep 05, 2018 0.5000 0.5000 0.4800 0.5000 12,404 +0.00(+0.20%)
Sep 04, 2018 0.4800 0.4990 0.4800 0.4990 7,327 +0.04(+8.48%)
Aug 31, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 30, 2018 0.3810 0.5100 0.3810 0.4600 9,198 +0.01(+2.22%)
Aug 29, 2018 0.4600 0.4600 0.3810 0.4500 19,461 -0.01(-2.17%)
Aug 28, 2018 0.4600 0.4600 0.3900 0.4600 6,980 +0.00(+0.00%)
Aug 27, 2018 0.4000 0.4600 0.3500 0.4600 27,711 +0.01(+2.79%)
Aug 24, 2018 0.4700 0.4700 0.4300 0.4475 28,300 -0.02(-4.79%)
Aug 23, 2018 0.5000 0.5000 0.4500 0.4700 19,566 -0.03(-6.00%)
Aug 22, 2018 0.4901 0.5100 0.4901 0.5000 8,076 +0.01(+2.02%)
Aug 21, 2018 0.5200 0.5200 0.4800 0.4901 19,855 -0.03(-5.48%)
Aug 20, 2018 0.5200 0.5200 0.4900 0.5185 12,380 +0.01(+1.67%)
Aug 17, 2018 0.5200 0.5200 0.5000 0.5100 6,900 -0.01(-1.64%)
Aug 16, 2018 0.4900 0.5200 0.4900 0.5185 2,130 +0.03(+5.82%)
Aug 15, 2018 0.4900 0.5200 0.4900 0.4900 6,980 -0.03(-5.77%)
Aug 14, 2018 0.4900 0.5200 0.4900 0.5200 3,805 +0.01(+1.96%)
Aug 13, 2018 0.5050 0.5100 0.5050 0.5100 2,182 +0.00(+0.00%)
Aug 10, 2018 0.5090 0.5100 0.5090 0.5100 2,200 +0.02(+4.08%)
Aug 09, 2018 0.5100 0.5100 0.4900 0.4900 3,886 +0.00(+0.00%)
Aug 08, 2018 0.5100 0.5100 0.4900 0.4900 17,607 -0.02(-3.92%)
Aug 07, 2018 0.5100 0.5200 0.4800 0.5100 15,741 -0.01(-1.92%)
Aug 06, 2018 0.5100 0.5200 0.5100 0.5200 100,626 +0.01(+1.96%)
Aug 03, 2018 0.5200 0.5200 0.5100 0.5100 61,000 -0.01(-1.92%)
Aug 02, 2018 0.5200 0.5200 0.4600 0.5200 23,885 +0.00(+0.00%)
Aug 01, 2018 50 +0.00(+0.00%)
Jul 31, 2018 0.5200 0.5200 0.4600 0.4600 10,706 -0.05(-9.80%)
Jul 30, 2018 0.5200 0.5200 0.4600 0.5100 16,006 +0.05(+10.87%)
Jul 27, 2018 0.5200 0.5200 0.4600 0.4600 1,900 +0.00(+0.00%)
Jul 26, 2018 0.5200 0.5200 0.4600 0.4600 10,752 -0.02(-4.17%)
Jul 25, 2018 0.5000 0.5200 0.4800 0.4800 30,370 -0.02(-4.00%)
Jul 24, 2018 0.5200 0.5200 0.5000 0.5000 5,885 +0.00(+0.00%)
Jul 23, 2018 0.4900 0.5200 0.4900 0.5000 8,520 +0.01(+2.04%)
Jul 20, 2018 0.5200 0.5200 0.4900 0.4900 5,565 -0.03(-5.77%)
Jul 19, 2018 0.5200 0.5200 0.4900 0.5200 13,414 +0.03(+6.12%)
Jul 18, 2018 0.4900 0.5200 0.4900 0.4900 19,482 +0.00(+0.00%)
Jul 17, 2018 0.5200 0.5200 0.4880 0.4900 29,683 -0.03(-5.77%)
Jul 16, 2018 0.5100 0.5200 0.4800 0.5200 28,763 +0.01(+1.96%)
Jul 13, 2018 0.5200 0.5200 0.4800 0.5100 85,680 +0.00(+0.00%)
Jul 12, 2018 0.4500 0.5300 0.4500 0.5100 275,714 +0.07(+15.91%)
Jul 11, 2018 0.3300 0.5100 0.3300 0.4400 54,710 +0.13(+41.94%)
Jul 10, 2018 0.2900 0.3300 0.2900 0.3100 32,780 +0.06(+24.00%)
Jul 09, 2018 0.3001 0.3001 0.3001 0.2500 13,088 -0.05(-16.69%)
Jul 06, 2018 0.2300 0.3001 0.2300 0.3001 6,365 +0.01(+3.48%)
Jul 05, 2018 0.2900 0.2900 0.2900 0.2900 8,014 +0.04(+16.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 +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