Salem Communications Corp /DE (NQ: SALM)
7.240 USD  -0.030 (-0.41%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 7.270 7.330 7.135 7.270 30,046 -0.08(-1.09%)
Jan 23, 2015 7.220 7.510 7.220 7.350 38,340 +0.05(+0.68%)
Jan 22, 2015 7.190 7.370 7.050 7.300 98,297 +0.11(+1.53%)
Jan 21, 2015 7.410 7.480 7.150 7.190 13,662 -0.19(-2.57%)
Jan 20, 2015 7.540 7.590 7.360 7.380 19,109 -0.27(-3.53%)
Jan 16, 2015 7.340 7.680 7.320 7.650 27,662 +0.28(+3.80%)
Jan 15, 2015 7.570 7.270 7.370 16,408 -0.21(-2.77%)
Jan 14, 2015 7.690 7.690 7.580 7.580 7,015 -0.17(-2.19%)
Jan 13, 2015 7.750 52,453 -0.02(-0.26%)
Jan 12, 2015 7.790 7.870 7.760 7.770 32,965 -0.01(-0.13%)
Jan 09, 2015 7.850 7.897 7.710 7.780 55,258 -0.02(-0.26%)
Jan 08, 2015 7.750 7.970 7.750 7.800 23,237 +0.14(+1.83%)
Jan 07, 2015 7.530 7.754 7.530 7.660 17,854 +0.20(+2.68%)
Jan 06, 2015 7.550 7.550 7.140 7.460 29,248 -0.05(-0.67%)
Jan 05, 2015 7.790 7.790 7.490 7.510 29,571 -0.28(-3.59%)
Jan 02, 2015 7.830 7.830 7.650 7.790 8,071 -0.03(-0.38%)
Dec 31, 2014 7.820 7.820 7.820 0 -0.02(-0.26%)
Dec 30, 2014 7.840 7.930 7.787 7.840 41,957 -0.03(-0.38%)
Dec 29, 2014 7.870 7.997 7.780 7.870 66,296 +0.00(+0.00%)
Dec 26, 2014 7.790 7.900 7.790 7.870 8,429 +0.14(+1.81%)
Dec 24, 2014 7.730 7.730 7.730 0 -0.06(-0.77%)
Dec 23, 2014 7.980 8.000 7.710 7.790 24,248 -0.13(-1.64%)
Dec 22, 2014 7.880 7.960 7.880 7.920 25,510 +0.06(+0.76%)
Dec 19, 2014 7.960 7.960 7.700 7.860 136,422 -0.01(-0.13%)
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%)
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