Emmis Communications Corp (NQ: EMMS)
2.490 USD  -0.010 (-0.40%)
Streaming Delayed Price  /  Updated: 9:45 AM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.690 2.690 2.690 0 +0.11(+4.26%)
Dec 30, 2013 2.510 2.600 2.510 2.580 37,943 +0.05(+1.98%)
Dec 27, 2013 2.510 2.540 2.500 2.530 33,063 +0.04(+1.61%)
Dec 26, 2013 2.520 2.530 2.490 2.490 141,269 -0.01(-0.40%)
Dec 24, 2013 2.500 2.550 2.490 2.500 37,114 -0.02(-0.79%)
Dec 23, 2013 2.540 2.540 2.490 2.520 16,993 +0.03(+1.20%)
Dec 20, 2013 2.490 2.520 2.460 2.490 87,626 -0.01(-0.40%)
Dec 19, 2013 2.500 2.550 2.500 2.500 134,973 -0.02(-0.79%)
Dec 18, 2013 2.470 2.540 2.470 2.520 61,295 +0.05(+2.02%)
Dec 17, 2013 2.490 2.520 2.460 2.470 51,156 +0.01(+0.41%)
Dec 16, 2013 2.490 2.490 2.450 2.460 36,917 -0.01(-0.40%)
Dec 13, 2013 2.440 2.490 2.360 2.470 71,938 +0.04(+1.65%)
Dec 12, 2013 2.390 2.470 2.340 2.430 74,597 +0.01(+0.41%)
Dec 11, 2013 2.450 2.470 2.400 2.420 57,288 -0.05(-2.02%)
Dec 10, 2013 2.440 2.490 2.440 2.470 27,122 +0.03(+1.23%)
Dec 09, 2013 2.500 2.510 2.390 2.440 118,949 -0.08(-3.17%)
Dec 06, 2013 2.500 2.580 2.460 2.520 0 +0.04(+1.61%)
Dec 05, 2013 2.590 2.590 2.452 2.480 0 -0.08(-3.13%)
Dec 04, 2013 2.510 2.570 2.500 2.560 0 +0.01(+0.39%)
Dec 03, 2013 2.540 2.600 2.460 2.550 0 -0.05(-1.92%)
Dec 02, 2013 2.640 2.640 2.530 2.600 0 -0.05(-1.89%)
Nov 29, 2013 2.470 2.650 2.470 2.650 0 +0.13(+5.16%)
Nov 27, 2013 2.480 2.520 2.460 2.520 0 +0.04(+1.61%)
Nov 26, 2013 2.440 2.520 2.410 2.480 0 +0.03(+1.22%)
Nov 25, 2013 2.380 2.470 2.380 2.450 0 +0.05(+2.08%)
Nov 22, 2013 2.380 2.420 2.370 2.400 0 +0.02(+0.84%)
Nov 21, 2013 2.370 2.420 2.340 2.380 0 +0.03(+1.28%)
Nov 20, 2013 2.350 2.440 2.350 2.350 0 -0.02(-0.84%)
Nov 19, 2013 2.330 2.380 2.330 2.370 0 +0.03(+1.28%)
Nov 18, 2013 2.380 2.430 2.325 2.340 0 -0.06(-2.50%)
Nov 15, 2013 2.350 2.420 2.350 2.400 0 +0.01(+0.42%)
Nov 14, 2013 2.330 2.420 2.330 2.390 0 +0.06(+2.58%)
Nov 13, 2013 2.360 2.360 2.320 2.330 0 -0.06(-2.51%)
Nov 12, 2013 2.430 2.460 2.350 2.390 0 -0.03(-1.24%)
Nov 11, 2013 2.410 2.450 2.360 2.420 0 -0.01(-0.41%)
Nov 08, 2013 2.360 2.460 2.350 2.430 0 +0.09(+3.85%)
Nov 07, 2013 2.380 2.400 2.320 2.340 0 -0.02(-0.85%)
Nov 06, 2013 2.410 2.440 2.350 2.360 0 -0.06(-2.48%)
Nov 05, 2013 2.429 2.440 2.380 2.420 0 -0.04(-1.63%)
Nov 04, 2013 2.480 2.490 2.440 2.460 0 -0.03(-1.20%)
Nov 01, 2013 2.480 2.516 2.400 2.490 0 +0.00(+0.00%)
Oct 31, 2013 2.400 2.490 2.390 2.490 0 +0.09(+3.75%)
Oct 30, 2013 2.432 2.432 2.370 2.400 0 -0.03(-1.23%)
Oct 29, 2013 2.390 2.550 2.370 2.430 0 +0.10(+4.29%)
Oct 28, 2013 2.350 2.420 2.250 2.330 185,721 -0.05(-2.10%)
Oct 25, 2013 2.430 2.430 2.350 2.380 0 -0.03(-1.24%)
Oct 24, 2013 2.400 2.430 2.350 2.410 0 +0.01(+0.42%)
Oct 23, 2013 2.510 2.530 2.380 2.400 0 -0.12(-4.76%)
Oct 22, 2013 2.500 2.580 2.470 2.520 0 +0.05(+2.02%)
Oct 21, 2013 2.520 2.570 2.420 2.470 0 -0.02(-0.80%)
Oct 18, 2013 2.300 2.545 2.300 2.490 227,074 +0.19(+8.26%)
Oct 17, 2013 2.310 2.340 2.230 2.300 0 -0.03(-1.29%)
Oct 16, 2013 2.350 2.365 2.220 2.330 0 +0.02(+0.87%)
Oct 15, 2013 2.330 2.430 2.240 2.310 0 -0.07(-2.94%)
Oct 14, 2013 2.290 2.450 2.290 2.380 0 +0.02(+0.85%)
Oct 11, 2013 2.230 2.400 2.210 2.360 0 +0.13(+5.83%)
Oct 10, 2013 2.360 2.440 2.190 2.230 0 -0.13(-5.51%)
Oct 09, 2013 2.430 2.500 2.320 2.360 0 -0.07(-2.88%)
Oct 08, 2013 2.610 2.620 2.410 2.430 0 -0.15(-5.81%)
Oct 07, 2013 2.620 2.620 2.570 2.580 0 -0.07(-2.64%)
Oct 04, 2013 2.710 2.710 2.610 2.650 0 -0.01(-0.38%)
Oct 03, 2013 2.790 2.850 2.650 2.660 0 -0.14(-5.00%)
Oct 02, 2013 2.650 2.800 2.650 2.800 0 +0.15(+5.66%)
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