Salem Communications Corp /DE (NQ: SALM)
6.330 USD  -0.120 (-1.86%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 4.750 4.940 4.630 4.780 34,370 +0.08(+1.70%)
May 29, 2015 4.700 4.730 4.510 4.700 92,164 +0.00(+0.00%)
May 28, 2015 4.670 4.758 4.660 4.700 46,442 -0.02(-0.42%)
May 27, 2015 4.750 4.750 4.650 4.720 26,289 -0.01(-0.21%)
May 26, 2015 4.790 4.790 4.600 4.730 49,274 -0.03(-0.63%)
May 22, 2015 4.760 4.760 4.760 0 +0.07(+1.49%)
May 21, 2015 4.860 4.902 4.670 4.690 22,952 -0.14(-2.90%)
May 20, 2015 4.970 4.970 4.750 4.830 24,839 -0.07(-1.43%)
May 19, 2015 4.960 5.000 4.830 4.900 31,886 -0.06(-1.21%)
May 18, 2015 4.850 5.000 4.750 4.960 61,243 +0.21(+4.42%)
May 15, 2015 4.710 4.924 4.630 4.750 22,019 +0.06(+1.28%)
May 14, 2015 4.670 4.830 4.600 4.690 31,559 +0.06(+1.30%)
May 13, 2015 4.790 4.870 4.570 4.630 20,203 -0.09(-1.91%)
May 12, 2015 4.830 4.908 4.700 4.720 30,139 -0.13(-2.68%)
May 11, 2015 4.940 4.959 4.800 4.850 30,733 -0.09(-1.82%)
May 08, 2015 4.820 5.010 4.770 4.940 54,241 +0.22(+4.66%)
May 07, 2015 4.550 4.810 4.510 4.720 55,576 +0.19(+4.19%)
May 06, 2015 4.670 4.680 4.380 4.530 66,181 -0.10(-2.16%)
May 05, 2015 4.850 4.900 4.580 4.630 87,273 -0.22(-4.54%)
May 04, 2015 5.030 5.090 4.830 4.850 70,722 -0.16(-3.19%)
May 01, 2015 4.970 5.080 4.950 5.010 62,564 +0.13(+2.66%)
Apr 30, 2015 5.260 5.300 4.780 4.880 124,485 -0.40(-7.58%)
Apr 29, 2015 5.340 5.350 5.250 5.280 13,641 -0.09(-1.68%)
Apr 28, 2015 5.190 5.390 5.190 5.370 49,074 +0.20(+3.87%)
Apr 27, 2015 5.250 5.330 4.970 5.170 111,918 -0.03(-0.58%)
Apr 24, 2015 5.370 5.370 5.200 5.200 23,530 -0.13(-2.44%)
Apr 23, 2015 5.360 5.419 5.300 5.330 32,996 -0.10(-1.84%)
Apr 22, 2015 5.430 5.490 5.300 5.430 26,069 +0.03(+0.56%)
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%)
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