| Emmis Communications Corp | (NQ: EMMS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 1.860 | 1.910 | 1.800 | 1.900 | 192,325 | +0.08(+4.40%) |
| Jan 30, 2013 | 1.860 | 1.870 | 1.730 | 1.820 | 83,144 | -0.05(-2.67%) |
| Jan 29, 2013 | 1.900 | 1.910 | 1.830 | 1.870 | 182,808 | -0.03(-1.58%) |
| Jan 28, 2013 | 1.900 | 1.920 | 1.880 | 1.900 | 29,854 | +0.02(+1.06%) |
| Jan 25, 2013 | 1.950 | 1.950 | 1.880 | 1.880 | 128,027 | -0.09(-4.57%) |
| Jan 24, 2013 | 2.000 | 2.010 | 1.940 | 1.970 | 95,362 | -0.03(-1.35%) |
| Jan 23, 2013 | 1.960 | 2.000 | 1.930 | 1.997 | 152,174 | +0.08(+4.01%) |
| Jan 22, 2013 | 1.910 | 1.980 | 1.910 | 1.920 | 252,848 | -0.01(-0.52%) |
| Jan 18, 2013 | 1.943 | 1.950 | 1.920 | 1.930 | 87,259 | -0.01(-0.52%) |
| Jan 17, 2013 | 1.900 | 1.950 | 1.900 | 1.940 | 47,431 | +0.02(+1.04%) |
| Jan 16, 2013 | 1.900 | 1.930 | 1.900 | 1.920 | 67,521 | +0.00(+0.00%) |
| Jan 15, 2013 | 1.910 | 1.920 | 1.900 | 1.920 | 115,956 | +0.02(+1.05%) |
| Jan 14, 2013 | 1.940 | 2.000 | 1.880 | 1.900 | 137,919 | -0.03(-1.55%) |
| Jan 12, 2013 | 1.860 | 1.940 | 1.860 | 1.930 | 177,197 | +0.00(+0.00%) |
| Jan 11, 2013 | 1.860 | 1.940 | 1.860 | 1.930 | 184,125 | +0.04(+2.12%) |
| Jan 10, 2013 | 1.950 | 2.000 | 1.820 | 1.890 | 106,500 | +0.00(+0.00%) |
| Jan 09, 2013 | 1.870 | 1.900 | 1.850 | 1.890 | 22,900 | -0.01(-0.53%) |
| Jan 08, 2013 | 1.900 | 1.900 | 1.830 | 1.900 | 19,569 | +0.00(+0.00%) |
| Jan 07, 2013 | 1.930 | 1.930 | 1.890 | 1.900 | 17,054 | +0.00(+0.00%) |
| Jan 04, 2013 | 1.970 | 1.980 | 1.860 | 1.900 | 36,755 | -0.10(-5.00%) |
| Jan 03, 2013 | 1.960 | 2.000 | 1.960 | 2.000 | 2,413 | +0.03(+1.52%) |
| Jan 02, 2013 | 1.950 | 2.000 | 1.940 | 1.970 | 122,414 | -0.01(-0.51%) |
| Dec 31, 2012 | 1.760 | 2.010 | 1.760 | 1.980 | 509,158 | +0.23(+13.14%) |
| Dec 28, 2012 | 1.740 | 1.760 | 1.734 | 1.750 | 9,965 | +0.02(+1.16%) |
| Dec 27, 2012 | 1.690 | 1.740 | 1.690 | 1.730 | 6,040 | +0.03(+1.76%) |
| Dec 26, 2012 | 1.730 | 1.730 | 1.690 | 1.700 | 13,667 | -0.04(-2.30%) |
| Dec 24, 2012 | 1.710 | 1.750 | 1.710 | 1.740 | 7,652 | +0.02(+1.16%) |
| Dec 21, 2012 | 1.700 | 1.730 | 1.690 | 1.720 | 27,232 | -0.03(-1.71%) |
| Dec 20, 2012 | 1.730 | 1.770 | 1.700 | 1.750 | 65,197 | +0.01(+0.57%) |
| Dec 19, 2012 | 1.748 | 1.760 | 1.720 | 1.740 | 35,447 | +0.02(+1.16%) |
| Dec 18, 2012 | 1.760 | 1.770 | 1.700 | 1.720 | 135,310 | -0.05(-2.82%) |
| Dec 17, 2012 | 1.760 | 1.780 | 1.700 | 1.770 | 27,026 | +0.01(+0.57%) |
| Dec 14, 2012 | 1.770 | 1.770 | 1.710 | 1.760 | 9,686 | -0.03(-1.68%) |
| Dec 13, 2012 | 1.724 | 1.800 | 1.724 | 1.790 | 13,900 | -0.01(-0.56%) |
| Dec 12, 2012 | 1.720 | 1.800 | 1.710 | 1.800 | 47,825 | +0.06(+3.45%) |
| Dec 11, 2012 | 1.710 | 1.780 | 1.710 | 1.740 | 7,949 | +0.03(+1.75%) |
| Dec 10, 2012 | 1.780 | 1.780 | 1.680 | 1.710 | 56,151 | -0.04(-2.29%) |
| Dec 07, 2012 | 1.740 | 1.790 | 1.730 | 1.750 | 23,998 | -0.02(-1.13%) |
| Dec 06, 2012 | 1.760 | 1.770 | 1.730 | 1.770 | 71,193 | -0.03(-1.67%) |
| Dec 05, 2012 | 1.790 | 1.841 | 1.770 | 1.800 | 27,334 | -0.02(-1.10%) |
| Dec 04, 2012 | 1.770 | 1.850 | 1.690 | 1.820 | 18,384 | -0.08(-4.21%) |
| Nov 30, 2012 | 1.760 | 1.910 | 1.740 | 1.900 | 85,390 | +0.10(+5.56%) |
| Nov 29, 2012 | 1.800 | 1.870 | 1.780 | 1.800 | 37,628 | +0.03(+1.69%) |
| Nov 28, 2012 | 1.830 | 1.860 | 1.770 | 1.770 | 57,200 | -0.06(-3.28%) |
| Nov 27, 2012 | 1.810 | 1.890 | 1.760 | 1.830 | 25,907 | -0.02(-1.08%) |
| Nov 26, 2012 | 1.830 | 1.950 | 1.820 | 1.850 | 75,786 | +0.01(+0.54%) |
| Nov 24, 2012 | 1.780 | 1.840 | 1.780 | 1.840 | 5,999 | +0.00(+0.00%) |
| Nov 23, 2012 | 1.780 | 1.840 | 1.780 | 1.840 | 7,622 | +0.02(+1.10%) |
| Nov 21, 2012 | 1.790 | 1.830 | 1.750 | 1.820 | 48,114 | +0.01(+0.55%) |
| Nov 20, 2012 | 1.760 | 1.820 | 1.750 | 1.810 | 58,749 | +0.04(+2.26%) |
| Nov 19, 2012 | 1.760 | 1.800 | 1.729 | 1.770 | 29,081 | +0.03(+1.72%) |
| Nov 16, 2012 | 1.700 | 1.750 | 1.610 | 1.740 | 128,959 | +0.03(+1.75%) |
| Nov 15, 2012 | 1.750 | 1.790 | 1.700 | 1.710 | 42,749 | -0.06(-3.39%) |
| Nov 14, 2012 | 1.800 | 1.860 | 1.660 | 1.770 | 137,673 | -0.05(-2.75%) |
| Nov 13, 2012 | 1.800 | 1.930 | 1.770 | 1.820 | 821,051 | -0.02(-1.09%) |
| Nov 12, 2012 | 1.830 | 1.900 | 1.800 | 1.840 | 131,428 | -0.03(-1.60%) |
| Nov 09, 2012 | 1.890 | 1.930 | 1.860 | 1.870 | 67,428 | -0.05(-2.60%) |
| Nov 08, 2012 | 1.910 | 1.930 | 1.893 | 1.920 | 10,950 | -0.01(-0.52%) |
| Nov 07, 2012 | 1.860 | 1.930 | 1.850 | 1.930 | 34,275 | +0.03(+1.58%) |
| Nov 06, 2012 | 1.960 | 1.970 | 1.870 | 1.900 | 57,815 | -0.06(-3.06%) |
| Nov 05, 2012 | 1.960 | 2.010 | 1.960 | 1.960 | 39,889 | -0.02(-1.01%) |
| Nov 02, 2012 | 2.020 | 2.030 | 1.920 | 1.980 | 45,547 | +0.00(+0.00%) |
