Salem Communications Corp /DE (NQ: SALM)
9.010 USD  +0.170 (+1.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 9.500 9.700 9.430 9.560 44,071 +0.10(+1.06%)
Jun 30, 2014 9.490 9.490 9.340 9.460 25,594 -0.03(-0.32%)
Jun 27, 2014 9.330 9.500 9.330 9.490 67,687 +0.08(+0.85%)
Jun 26, 2014 9.350 9.460 9.300 9.410 18,610 -0.01(-0.11%)
Jun 25, 2014 9.130 9.430 9.130 9.420 27,585 +0.21(+2.28%)
Jun 24, 2014 9.330 9.470 9.085 9.210 51,180 -0.21(-2.23%)
Jun 23, 2014 9.310 9.450 9.280 9.420 19,951 +0.07(+0.75%)
Jun 20, 2014 9.280 9.490 9.150 9.350 59,448 +0.14(+1.52%)
Jun 19, 2014 9.410 9.410 9.150 9.210 19,019 -0.13(-1.39%)
Jun 18, 2014 8.800 9.360 8.800 9.340 41,606 +0.52(+5.90%)
Jun 17, 2014 8.740 8.940 8.740 8.820 39,224 +0.10(+1.15%)
Jun 16, 2014 8.680 8.920 8.680 8.720 19,844 +0.06(+0.69%)
Jun 13, 2014 8.830 8.830 8.600 8.660 7,764 -0.19(-2.15%)
Jun 12, 2014 8.520 8.860 8.339 8.850 43,986 +0.20(+2.31%)
Jun 11, 2014 9.070 9.100 8.500 8.650 26,483 -0.43(-4.74%)
Jun 10, 2014 9.090 9.140 9.020 9.080 10,061 +0.50(+5.83%)
Jun 06, 2014 8.590 8.590 8.141 8.580 30,702 +0.06(+0.70%)
Jun 05, 2014 8.420 8.570 8.360 8.520 13,264 +0.13(+1.61%)
Jun 04, 2014 8.400 8.480 8.320 8.385 17,411 -0.08(-0.89%)
Jun 03, 2014 8.450 8.550 8.400 8.460 23,615 +0.02(+0.24%)
Jun 02, 2014 8.540 8.590 8.290 8.440 20,085 -0.10(-1.17%)
May 30, 2014 8.440 8.640 8.430 8.540 19,919 +0.03(+0.35%)
May 29, 2014 8.550 8.750 8.400 8.510 43,424 -0.07(-0.82%)
May 28, 2014 8.740 8.740 8.460 8.580 29,314 -0.21(-2.39%)
May 27, 2014 8.240 8.890 8.160 8.790 32,157 +0.55(+6.67%)
May 23, 2014 8.240 8.240 8.240 0 +0.06(+0.73%)
May 22, 2014 8.200 8.210 8.090 8.180 8,609 +0.02(+0.25%)
May 21, 2014 8.110 8.260 8.000 8.160 40,387 +0.04(+0.49%)
May 20, 2014 8.220 8.250 7.890 8.120 45,414 -0.16(-1.93%)
May 19, 2014 8.270 8.420 8.221 8.280 24,164 -0.08(-0.96%)
May 16, 2014 8.470 8.470 8.270 8.360 26,247 -0.10(-1.18%)
May 15, 2014 8.450 8.500 8.390 8.460 41,007 -0.10(-1.17%)
May 14, 2014 8.760 8.800 8.530 8.560 31,833 -0.25(-2.84%)
May 13, 2014 8.850 8.990 8.755 8.810 36,574 -0.05(-0.56%)
May 12, 2014 8.900 9.000 8.730 8.860 20,359 -0.03(-0.34%)
May 09, 2014 8.800 8.960 8.680 8.890 25,161 +0.00(+0.00%)
May 08, 2014 8.780 9.000 8.630 8.890 20,400 +0.05(+0.57%)
May 07, 2014 8.270 8.840 8.270 8.840 85,289 +0.33(+3.88%)
May 06, 2014 8.650 8.910 8.502 8.510 32,143 -0.16(-1.85%)
May 05, 2014 8.660 8.860 8.660 8.670 21,245 -0.07(-0.80%)
May 02, 2014 8.840 8.898 8.660 8.740 51,993 -0.12(-1.35%)
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