Emmis Communications Corp (NQ: EMMS)
2.600 USD  +0.020 (+0.78%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
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%)
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