Salem Communications Corp /DE (NQ: SALM)
6.000 USD  -0.180 (-2.91%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 6.200 6.276 6.000 6.000 34,325 -0.18(-2.91%)
Aug 26, 2015 5.990 6.190 5.800 6.180 38,506 +0.42(+7.29%)
Aug 25, 2015 5.970 5.990 5.650 5.760 52,204 +0.23(+4.16%)
Aug 24, 2015 5.810 5.881 5.380 5.530 91,700 -0.51(-8.44%)
Aug 21, 2015 6.250 6.340 5.986 6.040 37,654 -0.31(-4.88%)
Aug 20, 2015 6.310 6.362 6.310 6.350 18,740 +0.00(+0.00%)
Aug 19, 2015 6.310 6.405 6.300 6.350 40,546 +0.03(+0.47%)
Aug 18, 2015 6.530 6.850 6.290 6.320 37,380 -0.04(-0.63%)
Aug 17, 2015 6.150 6.400 6.110 6.360 45,269 +0.29(+4.78%)
Aug 14, 2015 5.910 6.150 5.830 6.070 28,561 +0.32(+5.57%)
Aug 13, 2015 5.960 6.070 5.750 5.750 50,982 -0.23(-3.85%)
Aug 12, 2015 6.030 6.424 5.870 5.980 24,540 -0.02(-0.33%)
Aug 11, 2015 6.250 6.250 6.000 6.000 17,760 -0.28(-4.46%)
Aug 10, 2015 6.060 6.590 6.010 6.280 81,063 +0.27(+4.49%)
Aug 07, 2015 6.260 6.330 6.010 6.010 22,162 -0.25(-3.99%)
Aug 06, 2015 6.440 6.540 6.210 6.260 27,835 -0.09(-1.42%)
Aug 05, 2015 6.400 6.400 6.330 6.350 45,051 -0.03(-0.47%)
Aug 04, 2015 6.380 6.400 6.380 6.380 14,306 -0.03(-0.47%)
Aug 03, 2015 6.400 6.420 6.350 6.410 22,553 -0.02(-0.31%)
Jul 31, 2015 6.430 6.460 6.380 6.430 23,923 -0.06(-0.92%)
Jul 30, 2015 6.400 6.490 6.370 6.490 18,389 +0.09(+1.41%)
Jul 29, 2015 6.450 6.450 6.400 6.400 36,024 -0.01(-0.16%)
Jul 28, 2015 6.410 6.480 6.370 6.410 27,755 +0.01(+0.16%)
Jul 27, 2015 6.430 6.440 6.370 6.400 133,711 +0.03(+0.47%)
Jul 24, 2015 6.550 6.550 6.330 6.370 42,140 -0.11(-1.70%)
Jul 23, 2015 6.420 6.640 6.300 6.480 61,138 +0.11(+1.73%)
Jul 22, 2015 6.350 6.430 6.280 6.370 29,484 +0.06(+0.95%)
Jul 21, 2015 6.400 6.400 6.300 6.310 17,439 -0.07(-1.10%)
Jul 20, 2015 6.430 6.440 6.300 6.380 98,154 +0.01(+0.16%)
Jul 17, 2015 6.500 6.220 6.370 62,231 -0.04(-0.62%)
Jul 16, 2015 6.410 35,876 +0.26(+4.23%)
Jul 15, 2015 6.270 6.330 6.130 6.150 18,493 -0.16(-2.54%)
Jul 14, 2015 6.300 6.439 6.280 6.310 22,009 +0.07(+1.12%)
Jul 13, 2015 6.240 6.420 6.110 6.240 42,816 +0.15(+2.46%)
Jul 10, 2015 5.980 6.200 5.900 6.090 25,384 +0.15(+2.53%)
Jul 09, 2015 5.840 6.000 5.790 5.940 46,197 +0.20(+3.48%)
Jul 08, 2015 5.920 6.000 5.680 5.740 57,225 -0.22(-3.69%)
Jul 07, 2015 6.390 6.390 5.960 5.960 62,282 -0.40(-6.29%)
Jul 06, 2015 6.160 6.440 6.100 6.360 64,030 +0.21(+3.41%)
Jul 02, 2015 6.150 6.150 6.150 0 -0.24(-3.76%)
Jul 01, 2015 6.350 6.430 6.250 6.390 44,824 +0.06(+0.95%)
Jun 30, 2015 6.500 6.530 6.280 6.330 32,390 -0.12(-1.86%)
Jun 29, 2015 6.350 6.630 6.330 6.450 50,957 +0.11(+1.74%)
Jun 26, 2015 6.420 6.585 6.300 6.340 1,362,062 -0.06(-0.94%)
Jun 25, 2015 6.680 6.685 6.370 6.400 75,477 -0.17(-2.59%)
Jun 24, 2015 6.700 6.700 6.520 6.570 42,305 -0.12(-1.79%)
Jun 23, 2015 6.650 6.700 6.630 6.690 58,889 +0.04(+0.60%)
Jun 22, 2015 6.650 6.750 6.530 6.650 110,047 +0.16(+2.47%)
Jun 19, 2015 6.700 6.700 6.450 6.490 83,602 -0.15(-2.26%)
Jun 18, 2015 6.530 6.710 6.410 6.640 113,146 +0.27(+4.24%)
Jun 17, 2015 6.190 6.680 6.090 6.370 109,184 +0.35(+5.81%)
Jun 16, 2015 6.270 6.371 5.900 6.020 154,447 +0.47(+8.47%)
Jun 15, 2015 5.400 5.700 5.400 5.550 85,907 +0.13(+2.40%)
Jun 12, 2015 5.300 5.440 5.190 5.420 40,300 +0.07(+1.31%)
Jun 11, 2015 5.365 5.365 5.270 5.350 42,806 +0.04(+0.75%)
Jun 10, 2015 5.240 5.340 5.170 5.310 39,208 +0.16(+3.11%)
Jun 09, 2015 5.129 5.200 5.010 5.150 52,202 -0.01(-0.19%)
Jun 08, 2015 5.290 5.320 5.130 5.160 65,961 -0.09(-1.71%)
Jun 05, 2015 4.810 5.270 4.760 5.250 65,666 +0.44(+9.15%)
Jun 04, 2015 4.710 4.860 4.710 4.810 41,691 +0.10(+2.12%)
Jun 03, 2015 4.740 4.800 4.680 4.710 35,852 +0.00(+0.00%)
Jun 02, 2015 4.780 4.810 4.670 4.710 31,553 -0.07(-1.46%)
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