Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Iheartmedia Inc
(NQ:
IHRT
)
1.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
7.500
7.500
6.930
7.020
1,452,979
-0.61(-7.99%)
Apr 29, 2020
7.500
7.680
7.300
7.630
961,305
+0.46(+6.42%)
Apr 28, 2020
7.390
7.700
6.710
7.170
1,009,873
+0.27(+3.91%)
Apr 27, 2020
5.890
7.400
5.770
6.900
1,519,948
+1.25(+22.12%)
Apr 24, 2020
6.140
6.210
5.610
5.650
758,900
-0.49(-7.98%)
Apr 23, 2020
6.300
6.410
5.940
6.140
810,302
-0.08(-1.29%)
Apr 22, 2020
6.760
6.970
6.190
6.220
516,355
-0.04(-0.64%)
Apr 21, 2020
7.010
7.080
6.110
6.260
724,001
-0.81(-11.46%)
Apr 20, 2020
7.000
7.450
6.900
7.070
365,583
-0.27(-3.68%)
Apr 17, 2020
7.180
7.490
7.010
7.340
539,700
+0.34(+4.86%)
Apr 16, 2020
7.460
7.500
6.890
7.000
633,167
-0.30(-4.11%)
Apr 15, 2020
7.280
7.430
6.820
7.300
585,130
-0.18(-2.41%)
Apr 14, 2020
7.390
8.800
7.270
7.480
727,206
+0.27(+3.74%)
Apr 13, 2020
7.700
7.795
6.460
7.210
687,889
-0.48(-6.24%)
Apr 09, 2020
6.850
7.700
6.850
7.690
1,333,800
+1.16(+17.76%)
Apr 08, 2020
5.740
6.690
5.710
6.530
870,351
+0.82(+14.36%)
Apr 07, 2020
5.040
6.220
5.040
5.710
1,293,686
+0.92(+19.21%)
Apr 06, 2020
5.110
5.330
4.750
4.790
650,193
-0.08(-1.64%)
Apr 03, 2020
5.500
5.680
4.310
4.870
1,025,700
-0.63(-11.45%)
Apr 02, 2020
6.380
6.640
5.410
5.500
1,224,531
-0.84(-13.25%)
Apr 01, 2020
6.670
6.670
6.000
6.340
1,606,424
-0.97(-13.27%)
Mar 31, 2020
7.180
7.470
6.970
7.310
670,314
+0.20(+2.81%)
Mar 30, 2020
7.000
7.570
6.600
7.110
1,116,804
+0.16(+2.30%)
Mar 27, 2020
7.510
7.604
6.760
6.950
900,300
-0.56(-7.46%)
Mar 26, 2020
8.320
8.660
7.260
7.510
781,421
-0.42(-5.30%)
Mar 25, 2020
9.200
9.500
7.740
7.930
1,067,477
-1.09(-12.08%)
Mar 24, 2020
8.970
9.230
8.710
9.020
507,114
+0.73(+8.81%)
Mar 23, 2020
8.100
8.290
7.420
8.290
570,033
+0.02(+0.24%)
Mar 20, 2020
7.050
8.490
6.900
8.270
1,301,900
+1.26(+17.97%)
Mar 19, 2020
6.290
7.350
6.280
7.010
625,269
+0.63(+9.87%)
Mar 18, 2020
7.120
7.450
5.860
6.380
792,281
-1.07(-14.36%)
Mar 17, 2020
7.900
8.940
7.350
7.450
797,109
-0.16(-2.10%)
Mar 16, 2020
8.980
9.310
7.570
7.610
747,166
-2.78(-26.76%)
Mar 13, 2020
8.580
11.08
8.160
10.39
1,011,600
+2.10(+25.33%)
Mar 12, 2020
9.870
10.47
7.510
8.290
1,240,215
-2.35(-22.09%)
Mar 11, 2020
10.98
11.13
10.39
10.64
711,355
-0.43(-3.88%)
Mar 10, 2020
11.91
11.91
10.71
11.07
889,191
-0.36(-3.15%)
Mar 09, 2020
11.89
12.07
11.14
11.43
933,534
-1.33(-10.42%)
Mar 06, 2020
13.29
13.84
12.75
12.76
562,100
-0.59(-4.42%)
Mar 05, 2020
14.12
14.13
13.20
13.35
581,847
-1.05(-7.29%)
Mar 04, 2020
14.83
14.86
14.18
14.40
367,088
-0.32(-2.17%)
Mar 03, 2020
15.13
15.13
14.53
14.72
409,162
-0.28(-1.87%)
Mar 02, 2020
15.03
15.15
14.34
15.00
910,313
-0.11(-0.73%)
Feb 28, 2020
15.99
15.99
14.16
15.11
1,156,900
+0.15(+1.00%)
Feb 27, 2020
15.43
17.82
14.78
14.96
529,130
-0.97(-6.09%)
Feb 26, 2020
16.87
16.87
15.48
15.93
885,953
-0.87(-5.18%)
Feb 25, 2020
17.41
17.41
16.38
16.80
388,114
-0.51(-2.95%)
Feb 24, 2020
17.60
17.92
16.84
17.31
227,696
-0.51(-2.86%)
Feb 21, 2020
17.88
18.07
17.76
17.82
310,100
-0.06(-0.34%)
Feb 20, 2020
17.87
18.02
17.82
17.88
320,625
+0.03(+0.17%)
Feb 19, 2020
18.29
18.31
17.75
17.85
375,702
-0.05(-0.28%)
Feb 18, 2020
17.96
18.05
17.60
17.90
265,825
-0.01(-0.06%)
Feb 14, 2020
18.00
18.12
17.75
17.91
172,200
-0.08(-0.44%)
Feb 13, 2020
17.76
18.13
17.59
17.99
215,057
+0.29(+1.64%)
Feb 12, 2020
17.62
17.87
17.62
17.70
185,255
+0.09(+0.51%)
Feb 11, 2020
17.76
17.98
17.59
17.61
106,614
-0.08(-0.45%)
Feb 10, 2020
18.11
18.12
17.57
17.69
141,852
-0.31(-1.72%)
Feb 07, 2020
18.14
18.24
17.82
18.00
412,800
-0.14(-0.77%)
Feb 06, 2020
17.97
18.27
17.92
18.14
143,001
+0.17(+0.95%)
Feb 05, 2020
18.17
18.42
17.85
17.97
321,086
-0.10(-0.55%)
Feb 04, 2020
17.94
18.25
17.81
18.07
257,669
+0.21(+1.18%)
Feb 03, 2020
17.70
17.90
17.47
17.86
402,529
+0.18(+1.02%)
Jan 31, 2020
18.01
18.10
17.52
17.68
473,600
-0.32(-1.78%)
Jan 30, 2020
18.10
18.19
17.71
18.00
265,953
-0.15(-0.83%)
Jan 29, 2020
18.17
18.27
17.89
18.15
366,451
+0.00(+0.00%)
Jan 28, 2020
19.69
19.69
17.66
18.15
411,859
+0.31(+1.74%)
Jan 27, 2020
17.82
18.03
17.73
17.84
707,756
-0.02(-0.11%)
Jan 24, 2020
17.89
18.08
17.66
17.86
144,300
-0.04(-0.22%)
Jan 23, 2020
18.18
18.38
17.66
17.90
394,244
-0.32(-1.76%)
Jan 22, 2020
18.13
18.35
17.99
18.22
623,344
+0.26(+1.45%)
Jan 21, 2020
18.20
18.28
17.86
17.96
309,333
-0.03(-0.17%)
Jan 17, 2020
17.58
18.34
17.58
17.99
327,600
+0.42(+2.39%)
Jan 16, 2020
17.64
17.66
17.35
17.57
387,907
+0.00(+0.00%)
Jan 15, 2020
17.10
17.65
17.00
17.57
583,965
+0.47(+2.75%)
Jan 14, 2020
17.16
17.32
16.88
17.10
501,125
-0.04(-0.23%)
Jan 13, 2020
17.37
17.45
17.05
17.14
242,078
-0.18(-1.04%)
Jan 10, 2020
17.39
17.58
17.20
17.32
717,700
+0.04(+0.23%)
Jan 09, 2020
17.25
17.43
17.14
17.28
242,605
+0.31(+1.83%)
Jan 08, 2020
17.35
17.49
16.90
16.97
464,873
-0.30(-1.74%)
Jan 07, 2020
16.97
17.33
16.86
17.27
986,104
+0.43(+2.55%)
Jan 06, 2020
16.54
16.87
16.23
16.84
499,601
+0.23(+1.38%)
Jan 03, 2020
16.60
16.73
16.11
16.61
270,800
+0.05(+0.30%)
Jan 02, 2020
16.97
16.97
16.16
16.56
300,362
-0.34(-2.01%)
Dec 31, 2019
16.05
16.95
16.00
16.90
203,400
+0.84(+5.23%)
Dec 30, 2019
15.89
16.13
15.61
16.06
136,100
+0.05(+0.31%)
Dec 27, 2019
16.35
16.64
15.91
16.01
161,300
-0.27(-1.66%)
Dec 26, 2019
16.50
16.65
16.14
16.28
68,425
-0.22(-1.33%)
Dec 24, 2019
16.29
16.50
16.02
16.50
48,500
+0.21(+1.29%)
Dec 23, 2019
15.87
16.34
15.80
16.29
282,068
+0.54(+3.43%)
Dec 20, 2019
15.69
15.88
15.56
15.75
405,900
+0.09(+0.57%)
Dec 19, 2019
15.83
15.84
15.49
15.66
426,875
-0.04(-0.25%)
Dec 18, 2019
15.73
15.93
15.40
15.70
298,296
-0.01(-0.06%)
Dec 17, 2019
15.98
16.20
15.65
15.71
235,149
-0.27(-1.69%)
Dec 16, 2019
15.78
16.24
15.45
15.98
472,820
+0.34(+2.17%)
Dec 13, 2019
15.92
16.64
15.46
15.64
1,848,400
+1.08(+7.42%)
Dec 12, 2019
14.65
14.88
14.51
14.56
282,453
-0.21(-1.42%)
Dec 11, 2019
14.52
14.78
14.29
14.77
205,034
+0.27(+1.86%)
Dec 10, 2019
14.56
14.79
14.24
14.50
222,357
-0.05(-0.34%)
Dec 09, 2019
14.55
14.99
14.45
14.55
341,455
-0.03(-0.21%)
Dec 06, 2019
14.88
14.99
14.56
14.58
283,200
-0.24(-1.62%)
Dec 05, 2019
15.41
15.41
14.78
14.82
180,912
-0.37(-2.44%)
Dec 04, 2019
15.40
15.52
15.02
15.19
208,738
-0.17(-1.11%)
Dec 03, 2019
15.40
15.77
15.31
15.36
128,607
-0.11(-0.71%)
Dec 02, 2019
15.27
15.60
15.26
15.47
186,192
+0.08(+0.52%)
Nov 29, 2019
15.51
15.55
15.23
15.39
62,400
-0.12(-0.77%)
Nov 27, 2019
15.01
15.60
15.00
15.51
276,500
+0.60(+4.02%)
Nov 26, 2019
15.27
15.30
14.83
14.91
935,474
-0.39(-2.55%)
Nov 25, 2019
15.17
15.44
15.04
15.30
228,216
+0.15(+0.99%)
Nov 22, 2019
15.11
15.30
14.98
15.15
139,900
+0.04(+0.26%)
Nov 21, 2019
15.04
15.29
14.81
15.11
368,822
-0.04(-0.26%)
Nov 20, 2019
15.26
15.45
14.96
15.15
321,007
-0.18(-1.17%)
Nov 19, 2019
15.39
15.60
15.29
15.33
129,725
-0.09(-0.58%)
Nov 18, 2019
15.58
15.80
15.14
15.42
127,859
-0.18(-1.15%)
Nov 15, 2019
15.85
15.98
15.23
15.60
271,900
-0.17(-1.08%)
Nov 14, 2019
15.83
16.05
15.62
15.77
154,050
-0.10(-0.63%)
Nov 13, 2019
16.11
16.36
15.75
15.87
383,590
-0.50(-3.05%)
Nov 12, 2019
16.00
16.58
15.65
16.37
502,343
+0.33(+2.06%)
Nov 11, 2019
15.22
16.08
15.04
16.04
423,354
+0.90(+5.94%)
Nov 08, 2019
15.00
15.25
14.75
15.14
777,700
+0.34(+2.30%)
Nov 07, 2019
14.93
15.11
14.30
14.80
819,213
-0.01(-0.07%)
Nov 06, 2019
14.77
15.00
14.55
14.81
148,136
-0.03(-0.20%)
Nov 05, 2019
14.98
15.05
14.76
14.84
315,729
+0.08(+0.54%)
Nov 04, 2019
15.25
15.31
14.75
14.76
423,403
-0.20(-1.34%)
Nov 01, 2019
14.41
15.00
14.29
14.96
218,400
+0.62(+4.32%)
Oct 31, 2019
14.28
14.41
14.23
14.34
180,911
+0.06(+0.42%)
Oct 30, 2019
14.46
14.63
14.14
14.28
202,622
-0.11(-0.76%)
Oct 29, 2019
14.32
14.68
14.16
14.39
232,854
+0.05(+0.35%)
Oct 28, 2019
14.38
14.50
14.15
14.34
108,131
+0.02(+0.14%)
Oct 25, 2019
14.38
14.50
14.24
14.32
119,600
-0.12(-0.83%)
Oct 24, 2019
14.62
14.65
14.31
14.44
243,449
-0.10(-0.69%)
Oct 23, 2019
14.56
14.82
14.39
14.54
80,717
-0.13(-0.89%)
Oct 22, 2019
14.69
14.85
14.57
14.67
213,634
-0.02(-0.14%)
Oct 21, 2019
14.50
14.70
14.36
14.69
127,886
+0.19(+1.31%)
Oct 18, 2019
14.69
14.71
14.29
14.50
130,800
+0.00(+0.00%)
Oct 17, 2019
14.44
14.71
14.25
14.50
163,528
+0.15(+1.05%)
Oct 16, 2019
14.29
14.67
14.26
14.35
116,166
+0.06(+0.42%)
Oct 15, 2019
14.62
14.94
14.28
14.29
146,800
-0.50(-3.38%)
Oct 14, 2019
14.82
15.00
14.42
14.79
72,901
-0.08(-0.54%)
Oct 11, 2019
14.76
15.14
14.57
14.87
61,000
+0.13(+0.88%)
Oct 10, 2019
14.50
15.00
14.40
14.74
101,256
+0.20(+1.38%)
Oct 09, 2019
14.54
14.98
14.25
14.54
114,408
+0.00(+0.00%)
Oct 08, 2019
14.77
14.98
14.46
14.54
132,659
-0.38(-2.55%)
Oct 07, 2019
15.38
15.52
14.72
14.92
221,150
-0.46(-2.99%)
Oct 04, 2019
15.65
16.01
15.26
15.38
601,100
-0.15(-0.97%)
Oct 03, 2019
15.32
15.77
15.09
15.53
340,444
+0.23(+1.50%)
Oct 02, 2019
14.90
15.66
14.89
15.30
576,891
+0.32(+2.14%)
Oct 01, 2019
15.02
15.26
14.88
14.98
393,781
-0.02(-0.13%)
Sep 30, 2019
14.65
15.13
14.63
15.00
199,514
+0.35(+2.39%)
Sep 27, 2019
14.59
14.96
14.43
14.65
146,700
+0.03(+0.21%)
Sep 26, 2019
14.98
15.08
14.42
14.62
118,347
-0.34(-2.27%)
Sep 25, 2019
14.20
15.23
14.20
14.96
635,077
+0.75(+5.28%)
Sep 24, 2019
14.05
14.35
13.75
14.21
545,788
+0.26(+1.86%)
Sep 23, 2019
14.77
15.07
13.87
13.95
543,652
-0.82(-5.55%)
Sep 20, 2019
14.95
15.42
14.73
14.77
2,410,200
-0.14(-0.94%)
Sep 19, 2019
14.82
15.09
14.55
14.91
802,194
+0.08(+0.54%)
Sep 18, 2019
14.66
15.23
14.51
14.83
793,199
+0.17(+1.16%)
Sep 17, 2019
14.19
15.07
14.19
14.66
348,964
+0.45(+3.17%)
Sep 16, 2019
14.36
14.80
13.93
14.21
398,518
-0.25(-1.73%)
Sep 13, 2019
14.45
15.32
14.14
14.46
439,900
+0.03(+0.21%)
Sep 12, 2019
14.41
15.04
14.18
14.43
535,861
-0.08(-0.55%)
Sep 11, 2019
14.01
14.58
14.00
14.51
504,484
+0.47(+3.35%)
Sep 10, 2019
13.89
14.25
13.81
14.04
241,513
+0.11(+0.79%)
Sep 09, 2019
14.02
14.67
13.71
13.93
470,730
+0.00(+0.00%)
Sep 06, 2019
13.90
14.00
13.56
13.93
311,100
+0.07(+0.51%)
Sep 05, 2019
14.07
14.28
13.51
13.86
316,337
-0.12(-0.86%)
Sep 04, 2019
13.95
14.20
13.61
13.98
348,583
+0.07(+0.50%)
Sep 03, 2019
13.78
13.94
13.61
13.91
298,133
+0.11(+0.80%)
Aug 30, 2019
13.64
13.93
13.46
13.80
140,300
+0.08(+0.58%)
Aug 29, 2019
13.20
13.82
13.10
13.72
332,527
+0.48(+3.63%)
Aug 28, 2019
13.07
13.68
13.07
13.24
338,208
+0.14(+1.07%)
Aug 27, 2019
13.16
13.47
13.00
13.10
264,329
-0.11(-0.83%)
Aug 26, 2019
13.07
13.45
12.93
13.21
177,989
+0.14(+1.07%)
Aug 23, 2019
12.98
13.38
12.93
13.07
354,100
+0.10(+0.77%)
Aug 22, 2019
13.27
13.27
12.93
12.97
675,577
+0.00(+0.00%)
Aug 21, 2019
13.25
13.25
12.90
12.97
176,881
-0.28(-2.11%)
Aug 20, 2019
13.29
13.43
13.15
13.25
410,385
+0.10(+0.76%)
Aug 19, 2019
13.40
13.72
13.11
13.15
463,465
-0.10(-0.75%)
Aug 16, 2019
13.32
13.49
13.12
13.25
604,100
-0.14(-1.05%)
Aug 15, 2019
13.95
14.68
13.28
13.39
374,749
-0.07(-0.52%)
Aug 14, 2019
13.10
13.59
13.03
13.46
586,598
+0.36(+2.75%)
Aug 13, 2019
13.38
13.90
13.07
13.10
532,849
-0.15(-1.13%)
Aug 12, 2019
14.12
15.39
13.20
13.25
742,219
+0.38(+2.95%)
Aug 09, 2019
12.98
13.38
12.72
12.87
99,500
-0.13(-1.00%)
Aug 08, 2019
13.87
15.38
12.87
13.00
203,832
-0.80(-5.80%)
Aug 07, 2019
13.86
14.00
13.52
13.80
217,642
-0.05(-0.36%)
Aug 06, 2019
14.11
14.40
13.40
13.85
122,161
-0.15(-1.07%)
Aug 05, 2019
14.58
14.59
13.93
14.00
113,812
-0.75(-5.08%)
Aug 02, 2019
15.57
15.58
14.48
14.75
34,800
-0.24(-1.60%)
Aug 01, 2019
15.33
15.59
14.00
14.99
34,721
+0.03(+0.20%)
Jul 31, 2019
14.70
15.04
14.48
14.96
10,611
+0.46(+3.17%)
Jul 30, 2019
14.36
14.90
14.07
14.50
109,251
+0.25(+1.75%)
Jul 29, 2019
14.84
14.85
13.80
14.25
61,216
-0.49(-3.32%)
Jul 26, 2019
15.43
15.43
14.65
14.74
76,900
-0.88(-5.63%)
Jul 25, 2019
15.81
15.81
15.14
15.62
44,253
-0.10(-0.64%)
Jul 24, 2019
16.26
16.44
15.50
15.72
36,096
-0.63(-3.85%)
Jul 23, 2019
16.33
16.50
16.25
16.35
104,708
+0.10(+0.62%)
Jul 22, 2019
16.44
16.60
16.12
16.25
81,123
-0.10(-0.61%)
Jul 19, 2019
16.74
16.84
16.20
16.35
1,155,900
-0.15(-0.91%)
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
.