Salem Communications Corp /DE (NQ: SALM)
7.870 USD  +0.020 (+0.25%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 7.900 7.980 7.820 7.870 29,737 +0.02(+0.25%)
Dec 17, 2014 7.610 7.950 7.610 7.850 33,735 +0.18(+2.35%)
Dec 16, 2014 7.800 7.670 24,358 +0.25(+3.37%)
Dec 15, 2014 7.740 7.805 7.410 7.420 28,530 -0.32(-4.13%)
Dec 12, 2014 7.620 7.940 7.620 7.740 22,094 -0.01(-0.13%)
Dec 11, 2014 7.710 7.950 7.660 7.750 26,135 +0.02(+0.26%)
Dec 10, 2014 7.910 7.925 7.680 7.730 59,436 -0.17(-2.15%)
Dec 09, 2014 7.730 8.000 7.610 7.900 24,854 +0.15(+1.94%)
Dec 08, 2014 7.833 7.880 7.740 7.750 20,434 -0.13(-1.65%)
Dec 05, 2014 7.860 8.000 7.790 7.880 26,849 +0.02(+0.25%)
Dec 04, 2014 7.760 8.000 7.700 7.860 18,184 -0.01(-0.13%)
Dec 03, 2014 7.960 8.000 7.760 7.870 25,645 -0.04(-0.51%)
Dec 02, 2014 7.600 7.940 7.600 7.910 26,714 +0.27(+3.53%)
Dec 01, 2014 7.800 7.800 7.640 7.640 14,570 -0.22(-2.80%)
Nov 28, 2014 7.960 8.000 7.810 7.860 11,151 -0.13(-1.63%)
Nov 26, 2014 7.990 7.990 7.990 0 -0.01(-0.12%)
Nov 25, 2014 7.950 8.030 7.930 8.000 21,955 +0.00(+0.00%)
Nov 24, 2014 7.700 8.060 7.700 8.000 38,161 +0.25(+3.23%)
Nov 21, 2014 8.150 8.150 7.640 7.750 42,706 -0.26(-3.25%)
Nov 20, 2014 7.870 8.060 7.810 8.010 36,456 +0.15(+1.91%)
Nov 19, 2014 7.980 8.040 7.750 7.860 90,379 -0.14(-1.75%)
Nov 18, 2014 7.990 8.120 7.780 8.000 119,973 +0.07(+0.88%)
Nov 17, 2014 8.180 8.180 7.860 7.930 33,845 -0.18(-2.22%)
Nov 14, 2014 8.230 8.275 8.110 8.110 16,765 -0.08(-0.98%)
Nov 13, 2014 7.990 8.220 7.860 8.190 25,715 +0.17(+2.12%)
Nov 12, 2014 7.780 8.040 7.710 8.020 134,564 +0.14(+1.78%)
Nov 11, 2014 7.850 8.000 7.570 7.880 42,735 -0.11(-1.38%)
Nov 10, 2014 11.00 11.00 7.840 7.990 42,711 -0.11(-1.36%)
Nov 07, 2014 8.040 8.120 8.000 8.100 20,929 +0.10(+1.25%)
Nov 06, 2014 7.780 8.100 7.780 8.000 52,034 +0.01(+0.13%)
Nov 05, 2014 7.950 8.050 7.590 7.990 15,695 +0.22(+2.83%)
Nov 04, 2014 7.490 7.925 7.400 7.770 41,383 +0.20(+2.64%)
Nov 03, 2014 8.238 8.238 7.450 7.570 43,292 -0.14(-1.82%)
Oct 31, 2014 7.470 7.800 7.320 7.710 41,292 +0.37(+5.04%)
Oct 30, 2014 7.270 7.400 6.910 7.340 41,647 +0.02(+0.27%)
Oct 29, 2014 7.430 7.469 7.300 7.320 19,174 -0.08(-1.08%)
Oct 28, 2014 7.000 7.480 6.940 7.400 26,515 +0.40(+5.71%)
Oct 27, 2014 7.020 7.090 7.040 7.000 126,959 -0.04(-0.57%)
Oct 24, 2014 7.130 7.220 7.000 7.040 14,453 -0.06(-0.85%)
Oct 23, 2014 7.090 7.130 7.060 7.100 23,927 +0.05(+0.71%)
Oct 22, 2014 7.200 7.000 7.050 30,900 -0.15(-2.08%)
Oct 21, 2014 7.200 7.264 7.110 7.200 23,095 +0.01(+0.14%)
Oct 20, 2014 7.260 7.280 7.032 7.190 18,484 -0.04(-0.55%)
Oct 17, 2014 7.200 7.230 50,612 -0.34(-4.49%)
Oct 16, 2014 6.900 7.640 6.900 7.570 34,348 +0.59(+8.45%)
Oct 15, 2014 6.990 7.040 6.900 6.980 58,157 -0.09(-1.27%)
Oct 14, 2014 7.000 7.300 6.930 7.070 23,962 +0.09(+1.29%)
Oct 13, 2014 6.940 7.090 6.940 6.980 51,516 -0.04(-0.57%)
Oct 10, 2014 7.140 7.232 7.000 7.020 45,559 -0.18(-2.50%)
Oct 09, 2014 7.540 7.540 7.170 7.200 16,194 -0.38(-5.01%)
Oct 08, 2014 7.540 7.635 7.450 7.580 28,483 +0.04(+0.53%)
Oct 07, 2014 7.600 7.764 7.540 7.540 23,760 -0.07(-0.92%)
Oct 06, 2014 7.680 7.780 7.610 7.610 8,168 -0.04(-0.52%)
Oct 03, 2014 7.740 7.890 7.610 7.650 27,124 -0.01(-0.13%)
Oct 02, 2014 7.660 7.740 7.390 7.660 45,314 +0.02(+0.26%)
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