Salem Communications Corp /DE (NQ: SALM)
8.030 USD  +0.130 (+1.65%)
Streaming Delayed Price  /  Updated: 9:35 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 7.790 7.920 7.680 7.900 24,259 +0.12(+1.54%)
Sep 16, 2014 7.850 7.910 7.780 7.780 12,708 -0.06(-0.77%)
Sep 15, 2014 7.880 8.040 7.820 7.840 9,727 -0.08(-1.01%)
Sep 12, 2014 7.790 7.950 7.790 7.920 38,148 +0.11(+1.41%)
Sep 11, 2014 7.970 8.088 7.770 7.810 16,965 -0.15(-1.88%)
Sep 10, 2014 7.851 7.980 7.810 7.960 18,227 +0.04(+0.51%)
Sep 09, 2014 7.860 7.950 7.820 7.920 33,993 +0.09(+1.15%)
Sep 08, 2014 7.750 7.930 7.710 7.830 40,939 +0.03(+0.38%)
Sep 05, 2014 7.860 7.930 7.760 7.800 10,842 -0.05(-0.64%)
Sep 04, 2014 7.990 8.000 7.650 7.850 40,598 -0.10(-1.26%)
Sep 03, 2014 8.440 8.440 7.880 7.950 76,314 -0.04(-0.50%)
Sep 02, 2014 8.270 8.270 7.960 7.990 30,300 -0.30(-3.62%)
Aug 29, 2014 8.290 8.290 8.290 0 +0.20(+2.47%)
Aug 28, 2014 8.150 8.200 8.050 8.090 15,001 -0.15(-1.82%)
Aug 27, 2014 8.300 8.330 8.140 8.240 9,006 -0.09(-1.08%)
Aug 26, 2014 8.250 8.330 8.250 8.330 9,960 +0.03(+0.36%)
Aug 25, 2014 8.240 8.330 8.230 8.300 11,461 +0.07(+0.85%)
Aug 22, 2014 8.280 8.306 8.200 8.230 10,359 -0.03(-0.36%)
Aug 21, 2014 7.970 8.290 7.970 8.260 23,093 +0.22(+2.74%)
Aug 20, 2014 8.270 8.270 8.030 8.040 9,426 -0.25(-3.02%)
Aug 19, 2014 8.260 8.320 8.160 8.290 31,963 +0.01(+0.12%)
Aug 18, 2014 8.400 8.400 7.910 8.280 65,706 -0.06(-0.72%)
Aug 15, 2014 8.350 8.440 8.260 8.340 23,733 +0.03(+0.36%)
Aug 14, 2014 8.180 8.350 8.080 8.310 28,659 +0.18(+2.21%)
Aug 13, 2014 8.010 8.010 8.010 8.130 25,148 +0.05(+0.62%)
Aug 12, 2014 8.330 8.490 8.044 8.080 32,056 -0.24(-2.88%)
Aug 11, 2014 8.510 8.510 8.080 8.320 49,870 +0.10(+1.22%)
Aug 08, 2014 6.210 8.305 5.040 8.220 160,567 -0.41(-4.75%)
Aug 07, 2014 8.560 8.700 8.539 8.630 39,123 +0.13(+1.53%)
Aug 06, 2014 8.540 8.720 8.430 8.500 26,233 -0.10(-1.16%)
Aug 05, 2014 8.810 8.880 8.530 8.600 18,234 -0.29(-3.26%)
Aug 04, 2014 8.870 9.120 8.710 8.890 33,985 +0.03(+0.34%)
Aug 01, 2014 8.750 8.920 8.550 8.860 26,742 +0.15(+1.72%)
Jul 31, 2014 8.870 8.890 8.560 8.710 20,438 -0.28(-3.11%)
Jul 30, 2014 8.830 9.040 8.660 8.990 22,312 +0.22(+2.51%)
Jul 29, 2014 9.070 9.070 8.710 8.770 14,875 -0.24(-2.66%)
Jul 28, 2014 8.890 9.110 8.650 9.010 51,249 +0.17(+1.92%)
Jul 25, 2014 8.880 9.000 8.770 8.840 26,945 -0.17(-1.89%)
Jul 24, 2014 9.350 9.460 8.990 9.010 8,301 -0.36(-3.84%)
Jul 23, 2014 9.600 9.700 9.370 9.370 14,395 -0.19(-1.99%)
Jul 22, 2014 9.590 9.630 9.525 9.560 12,032 +0.01(+0.10%)
Jul 21, 2014 9.150 9.690 9.000 9.550 35,599 +0.29(+3.19%)
Jul 18, 2014 9.200 9.420 9.190 9.255 21,603 +0.03(+0.27%)
Jul 17, 2014 9.550 9.730 9.190 9.230 16,328 -0.42(-4.35%)
Jul 16, 2014 9.710 9.770 9.400 9.650 29,660 +0.04(+0.42%)
Jul 15, 2014 9.750 9.830 9.580 9.610 24,948 -0.13(-1.33%)
Jul 14, 2014 9.410 9.750 9.220 9.740 28,154 +0.39(+4.17%)
Jul 11, 2014 9.470 9.490 9.170 9.350 24,923 -0.17(-1.79%)
Jul 10, 2014 9.380 9.554 9.370 9.520 21,648 +0.02(+0.21%)
Jul 09, 2014 9.540 9.658 9.420 9.500 20,162 -0.03(-0.31%)
Jul 08, 2014 9.560 9.680 9.470 9.530 16,260 +0.00(+0.00%)
Jul 07, 2014 9.660 9.700 9.530 9.530 21,042 -0.19(-1.95%)
Jul 03, 2014 9.720 9.720 9.720 0 +0.11(+1.14%)
Jul 02, 2014 9.620 9.730 9.610 9.610 28,798 +0.05(+0.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here