Salem Communications Corp /DE (NQ: SALM)
7.100 USD  +0.050 (+0.71%)
Streaming Delayed Price  /  Updated: 2:20 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 7.630 7.730 7.370 7.640 52,194 +0.03(+0.39%)
Sep 30, 2014 7.540 7.690 7.460 7.610 39,554 +0.04(+0.46%)
Sep 29, 2014 7.480 7.628 7.317 7.575 42,214 -0.01(-0.20%)
Sep 26, 2014 7.580 7.754 7.580 7.590 11,399 -0.04(-0.52%)
Sep 25, 2014 7.360 7.837 7.260 7.630 39,295 +0.23(+3.11%)
Sep 24, 2014 7.360 7.410 7.234 7.400 35,048 -0.03(-0.40%)
Sep 23, 2014 7.650 7.680 7.400 7.430 33,963 -0.20(-2.62%)
Sep 22, 2014 7.570 7.690 7.360 7.630 53,293 +0.01(+0.13%)
Sep 19, 2014 7.820 7.870 7.550 7.620 87,596 -0.18(-2.31%)
Sep 18, 2014 7.960 8.030 7.770 7.800 29,064 -0.10(-1.27%)
Sep 17, 2014 7.790 7.920 7.680 7.900 24,259 +0.12(+1.54%)
Sep 16, 2014 7.850 7.910 7.780 7.780 12,708 -0.06(-0.77%)
Sep 15, 2014 7.880 8.040 7.820 7.840 9,727 -0.08(-1.01%)
Sep 12, 2014 7.790 7.950 7.790 7.920 38,148 +0.11(+1.41%)
Sep 11, 2014 7.970 8.088 7.770 7.810 16,965 -0.15(-1.88%)
Sep 10, 2014 7.851 7.980 7.810 7.960 18,227 +0.04(+0.51%)
Sep 09, 2014 7.860 7.950 7.820 7.920 33,993 +0.09(+1.15%)
Sep 08, 2014 7.750 7.930 7.710 7.830 40,939 +0.03(+0.38%)
Sep 05, 2014 7.860 7.930 7.760 7.800 10,842 -0.05(-0.64%)
Sep 04, 2014 7.990 8.000 7.650 7.850 40,598 -0.10(-1.26%)
Sep 03, 2014 8.440 8.440 7.880 7.950 76,314 -0.04(-0.50%)
Sep 02, 2014 8.270 8.270 7.960 7.990 30,300 -0.30(-3.62%)
Aug 29, 2014 8.290 8.290 8.290 0 +0.20(+2.47%)
Aug 28, 2014 8.150 8.200 8.050 8.090 15,001 -0.15(-1.82%)
Aug 27, 2014 8.300 8.330 8.140 8.240 9,006 -0.09(-1.08%)
Aug 26, 2014 8.250 8.330 8.250 8.330 9,960 +0.03(+0.36%)
Aug 25, 2014 8.240 8.330 8.230 8.300 11,461 +0.07(+0.85%)
Aug 22, 2014 8.280 8.306 8.200 8.230 10,359 -0.03(-0.36%)
Aug 21, 2014 7.970 8.290 7.970 8.260 23,093 +0.22(+2.74%)
Aug 20, 2014 8.270 8.270 8.030 8.040 9,426 -0.25(-3.02%)
Aug 19, 2014 8.260 8.320 8.160 8.290 31,963 +0.01(+0.12%)
Aug 18, 2014 8.400 8.400 7.910 8.280 65,706 -0.06(-0.72%)
Aug 15, 2014 8.350 8.440 8.260 8.340 23,733 +0.03(+0.36%)
Aug 14, 2014 8.180 8.350 8.080 8.310 28,659 +0.18(+2.21%)
Aug 13, 2014 8.010 8.010 8.010 8.130 25,148 +0.05(+0.62%)
Aug 12, 2014 8.330 8.490 8.044 8.080 32,056 -0.24(-2.88%)
Aug 11, 2014 8.510 8.510 8.080 8.320 49,870 +0.10(+1.22%)
Aug 08, 2014 6.210 8.305 5.040 8.220 160,567 -0.41(-4.75%)
Aug 07, 2014 8.560 8.700 8.539 8.630 39,123 +0.13(+1.53%)
Aug 06, 2014 8.540 8.720 8.430 8.500 26,233 -0.10(-1.16%)
Aug 05, 2014 8.810 8.880 8.530 8.600 18,234 -0.29(-3.26%)
Aug 04, 2014 8.870 9.120 8.710 8.890 33,985 +0.03(+0.34%)
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