Salem Communications Corp /DE (NQ: SALM)
8.970 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.970 8.970 8.970 0 +0.02(+0.22%)
Apr 16, 2014 8.900 8.984 8.780 8.950 16,289 +0.05(+0.56%)
Apr 15, 2014 9.240 9.270 8.710 8.900 40,841 -0.38(-4.09%)
Apr 14, 2014 9.200 9.300 9.200 9.280 31,110 +0.07(+0.76%)
Apr 11, 2014 9.200 9.300 9.200 9.210 23,699 +0.01(+0.11%)
Apr 10, 2014 9.510 9.560 9.200 9.200 18,160 -0.30(-3.16%)
Apr 09, 2014 9.380 9.500 9.340 9.500 14,378 +0.13(+1.39%)
Apr 08, 2014 9.540 9.770 9.360 9.370 19,434 -0.13(-1.37%)
Apr 07, 2014 9.520 9.710 9.310 9.500 40,367 -0.07(-0.73%)
Apr 04, 2014 9.910 9.910 9.550 9.570 13,958 -0.24(-2.45%)
Apr 03, 2014 10.09 10.10 9.770 9.810 34,795 -0.28(-2.78%)
Apr 02, 2014 10.02 10.15 10.02 10.09 17,731 +0.13(+1.31%)
Apr 01, 2014 10.00 10.14 9.800 9.960 40,379 -0.03(-0.30%)
Mar 31, 2014 10.06 10.12 9.980 9.990 29,705 +0.02(+0.20%)
Mar 28, 2014 9.660 10.10 9.660 9.970 40,275 +0.37(+3.85%)
Mar 27, 2014 9.760 9.760 9.320 9.600 34,479 -0.12(-1.18%)
Mar 26, 2014 10.11 10.11 9.710 9.715 62,638 -0.32(-3.24%)
Mar 25, 2014 10.13 10.20 9.960 10.04 16,537 -0.02(-0.20%)
Mar 24, 2014 10.23 10.23 9.780 10.06 31,889 -0.15(-1.47%)
Mar 21, 2014 10.12 10.29 10.10 10.21 87,706 +0.18(+1.79%)
Mar 20, 2014 10.24 10.24 9.980 10.03 30,958 -0.19(-1.86%)
Mar 19, 2014 10.06 10.34 9.970 10.22 50,004 +0.19(+1.89%)
Mar 18, 2014 9.700 10.10 9.531 10.03 56,275 +0.38(+3.94%)
Mar 17, 2014 9.870 10.19 9.640 9.650 67,655 -0.20(-2.03%)
Mar 14, 2014 9.520 10.00 9.520 9.850 82,687 +0.33(+3.47%)
Mar 13, 2014 9.650 9.678 9.440 9.520 19,663 -0.12(-1.24%)
Mar 12, 2014 9.430 9.670 9.410 9.640 29,938 +0.20(+2.12%)
Mar 11, 2014 9.750 9.800 9.299 9.440 65,474 -0.42(-4.26%)
Mar 10, 2014 9.740 9.910 9.687 9.860 35,521 +0.04(+0.41%)
Mar 07, 2014 9.500 9.840 9.440 9.820 35,282 +0.34(+3.59%)
Mar 06, 2014 9.360 9.490 9.310 9.480 45,242 +0.16(+1.72%)
Mar 05, 2014 9.240 9.370 9.240 9.320 30,990 +0.02(+0.22%)
Mar 04, 2014 8.990 9.390 8.940 9.300 78,006 +0.42(+4.73%)
Mar 03, 2014 9.000 9.080 8.750 8.880 16,269 -0.21(-2.31%)
Feb 28, 2014 9.230 9.320 8.910 9.090 38,053 +0.16(+1.79%)
Feb 27, 2014 8.580 8.930 8.580 8.930 15,951 +0.29(+3.36%)
Feb 26, 2014 8.640 8.740 8.462 8.640 13,849 -0.03(-0.35%)
Feb 25, 2014 8.630 8.690 8.430 8.670 16,324 +0.03(+0.35%)
Feb 24, 2014 8.380 8.720 8.380 8.640 26,407 +0.26(+3.10%)
Feb 21, 2014 8.440 8.490 8.360 8.380 19,155 +0.00(+0.00%)
Feb 20, 2014 8.360 8.460 8.350 8.380 10,614 +0.03(+0.36%)
Feb 19, 2014 8.420 8.470 8.280 8.350 21,003 -0.12(-1.42%)
Feb 18, 2014 8.390 8.470 8.360 8.470 16,585 +0.02(+0.24%)
Feb 14, 2014 8.450 8.450 8.450 0 -0.08(-0.94%)
Feb 13, 2014 8.330 8.580 8.330 8.530 11,304 +0.14(+1.67%)
Feb 12, 2014 8.390 8.610 8.340 8.390 28,297 -0.02(-0.24%)
Feb 11, 2014 8.460 8.489 8.270 8.410 10,947 -0.02(-0.24%)
Feb 10, 2014 8.340 8.460 8.277 8.430 25,805 +0.05(+0.60%)
Feb 07, 2014 8.430 8.430 8.220 8.380 21,376 +0.01(+0.12%)
Feb 06, 2014 8.360 8.385 8.300 8.370 23,910 +0.09(+1.09%)
Feb 05, 2014 8.300 8.340 8.230 8.280 34,092 -0.03(-0.36%)
Feb 04, 2014 8.320 8.440 8.150 8.310 30,432 +0.00(+0.00%)
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