Salem Communications Corp /DE (NQ: SALM)
6.390 USD  -0.010 (-0.16%)
Streaming Delayed Price  /  Updated: 11:45 AM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 6.310 6.420 6.310 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%)
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%)
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