Salem Communications Corp /DE (NQ: SALM)
5.400 USD  -0.070 (-1.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 5.550 5.550 5.170 5.400 34,477 -0.07(-1.28%)
Apr 20, 2015 5.380 5.585 5.331 5.470 38,424 +0.08(+1.48%)
Apr 17, 2015 5.650 5.673 5.390 5.390 39,068 -0.29(-5.11%)
Apr 16, 2015 5.620 5.730 5.600 5.680 24,828 -0.02(-0.35%)
Apr 15, 2015 5.870 5.870 5.650 5.700 40,890 -0.13(-2.23%)
Apr 14, 2015 5.850 5.870 5.800 5.830 17,330 -0.01(-0.17%)
Apr 13, 2015 6.000 6.050 5.810 5.840 28,024 -0.17(-2.83%)
Apr 10, 2015 6.110 6.110 6.000 6.010 12,260 -0.05(-0.83%)
Apr 09, 2015 6.120 6.180 6.000 6.060 28,196 -0.09(-1.46%)
Apr 08, 2015 6.140 6.210 6.080 6.150 11,933 -0.01(-0.16%)
Apr 07, 2015 6.230 6.250 6.150 6.160 7,070 -0.12(-1.91%)
Apr 06, 2015 6.250 6.280 6.220 6.280 24,720 +0.05(+0.80%)
Apr 02, 2015 6.230 6.230 6.230 0 -0.14(-2.20%)
Apr 01, 2015 6.160 6.420 6.080 6.370 13,793 +0.21(+3.41%)
Mar 31, 2015 6.210 6.210 6.060 6.160 13,233 -0.04(-0.65%)
Mar 30, 2015 6.150 6.250 6.090 6.200 14,670 +0.12(+1.97%)
Mar 27, 2015 6.070 6.150 5.980 6.080 17,870 +0.05(+0.83%)
Mar 26, 2015 6.000 6.110 5.950 6.030 14,122 +0.07(+1.17%)
Mar 25, 2015 5.970 6.500 5.950 5.960 19,217 -0.02(-0.33%)
Mar 24, 2015 5.880 6.020 5.830 5.980 13,827 +0.07(+1.18%)
Mar 23, 2015 5.630 5.950 5.520 5.910 35,371 +0.28(+4.97%)
Mar 20, 2015 5.950 6.000 5.610 5.630 52,065 -0.27(-4.58%)
Mar 19, 2015 6.060 6.070 5.850 5.900 36,191 -0.12(-1.99%)
Mar 18, 2015 5.640 6.109 5.610 6.020 55,257 +0.33(+5.80%)
Mar 17, 2015 5.700 5.748 5.500 5.690 41,896 -0.11(-1.90%)
Mar 16, 2015 6.220 6.300 5.694 5.800 44,936 -0.42(-6.75%)
Mar 13, 2015 6.350 6.350 6.180 6.220 45,401 -0.19(-2.96%)
Mar 12, 2015 6.490 6.630 6.360 6.410 30,213 +0.00(+0.00%)
Mar 11, 2015 7.100 7.100 6.240 6.410 124,992 -0.74(-10.35%)
Mar 10, 2015 7.310 7.450 7.090 7.150 14,207 -0.22(-2.99%)
Mar 09, 2015 7.350 7.500 7.350 7.370 16,222 +0.01(+0.14%)
Mar 06, 2015 7.210 7.460 7.210 7.360 17,914 +0.12(+1.66%)
Mar 05, 2015 7.240 7.320 7.150 7.240 8,169 -0.02(-0.28%)
Mar 04, 2015 7.375 7.250 7.260 7,072 -0.06(-0.82%)
Mar 03, 2015 7.440 7.320 7.320 23,024 -0.12(-1.61%)
Mar 02, 2015 7.400 7.480 7.380 7.440 10,622 +0.03(+0.40%)
Feb 27, 2015 7.430 7.495 7.410 7.410 12,993 -0.05(-0.67%)
Feb 26, 2015 7.500 7.460 15,663 +0.00(+0.00%)
Feb 25, 2015 7.500 7.290 7.460 38,364 +0.08(+1.08%)
Feb 24, 2015 7.260 7.470 7.230 7.380 28,343 +0.11(+1.51%)
Feb 23, 2015 7.370 7.370 7.221 7.270 13,057 -0.10(-1.36%)
Feb 20, 2015 7.410 7.490 7.370 7.370 10,079 -0.03(-0.41%)
Feb 19, 2015 7.218 7.430 7.180 7.400 11,738 +0.12(+1.65%)
Feb 18, 2015 7.490 7.490 7.110 7.280 20,718 -0.08(-1.09%)
Feb 17, 2015 6.970 7.410 6.970 7.360 26,450 +0.37(+5.29%)
Feb 13, 2015 6.990 6.990 6.990 0 -0.19(-2.65%)
Feb 12, 2015 6.890 7.270 6.870 7.180 17,062 +0.33(+4.82%)
Feb 11, 2015 6.890 6.890 6.680 6.850 58,251 -0.04(-0.58%)
Feb 10, 2015 6.960 7.000 6.672 6.890 41,298 +0.02(+0.29%)
Feb 09, 2015 7.100 7.180 6.830 6.870 45,469 -0.23(-3.24%)
Feb 06, 2015 7.390 7.550 6.990 7.100 39,948 -0.29(-3.92%)
Feb 05, 2015 7.270 7.480 7.200 7.390 51,103 +0.17(+2.35%)
Feb 04, 2015 7.170 7.350 7.170 7.220 13,869 +0.00(+0.00%)
Feb 03, 2015 7.100 7.250 7.070 7.220 25,797 +0.17(+2.41%)
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