| Emmis Communications Corp | (NQ: EMMS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 19.50 | 20.13 | 19.46 | 19.79 | 543,800 | +0.29(+1.49%) |
| Feb 27, 2003 | 19.40 | 20.01 | 19.23 | 19.50 | 611,000 | +0.02(+0.10%) |
| Feb 26, 2003 | 19.81 | 19.85 | 19.27 | 19.48 | 567,700 | -0.35(-1.77%) |
| Feb 25, 2003 | 19.45 | 19.95 | 17.82 | 19.83 | 2,250,200 | +0.22(+1.12%) |
| Feb 24, 2003 | 21.11 | 21.11 | 19.54 | 19.61 | 869,600 | -1.50(-7.11%) |
| Feb 21, 2003 | 20.59 | 21.17 | 20.48 | 21.11 | 435,400 | +0.48(+2.33%) |
| Feb 20, 2003 | 20.70 | 21.00 | 20.45 | 20.63 | 375,100 | -0.13(-0.63%) |
| Feb 19, 2003 | 21.51 | 21.54 | 20.48 | 20.76 | 441,700 | -0.81(-3.76%) |
| Feb 18, 2003 | 20.61 | 21.65 | 20.61 | 21.57 | 388,200 | +0.95(+4.61%) |
| Feb 14, 2003 | 20.32 | 20.83 | 20.25 | 20.62 | 530,200 | +0.35(+1.73%) |
| Feb 13, 2003 | 21.14 | 21.14 | 19.60 | 20.27 | 983,400 | -0.83(-3.93%) |
| Feb 12, 2003 | 21.83 | 21.88 | 20.95 | 21.10 | 385,900 | -0.88(-4.00%) |
| Feb 11, 2003 | 22.55 | 22.90 | 21.67 | 21.98 | 547,500 | -0.54(-2.40%) |
| Feb 10, 2003 | 22.27 | 22.74 | 22.18 | 22.52 | 522,800 | +0.26(+1.17%) |
| Feb 07, 2003 | 22.75 | 22.79 | 22.25 | 22.26 | 1,072,100 | -0.44(-1.94%) |
| Feb 06, 2003 | 21.67 | 22.75 | 21.49 | 22.70 | 1,091,400 | +1.09(+5.04%) |
| Feb 05, 2003 | 21.98 | 22.25 | 21.27 | 21.61 | 905,100 | +0.35(+1.65%) |
| Feb 04, 2003 | 21.70 | 21.70 | 20.99 | 21.26 | 570,000 | -0.44(-2.03%) |
| Feb 03, 2003 | 21.96 | 22.17 | 21.66 | 21.70 | 651,700 | -0.24(-1.09%) |
| Jan 31, 2003 | 20.80 | 22.10 | 20.66 | 21.94 | 443,500 | +1.10(+5.28%) |
| Jan 30, 2003 | 21.84 | 21.85 | 20.75 | 20.84 | 441,312 | -1.04(-4.75%) |
| Jan 29, 2003 | 21.61 | 22.15 | 21.19 | 21.88 | 526,800 | +0.23(+1.06%) |
| Jan 28, 2003 | 21.40 | 21.77 | 21.09 | 21.65 | 643,000 | +0.25(+1.17%) |
| Jan 27, 2003 | 22.02 | 22.06 | 21.25 | 21.40 | 474,300 | -0.61(-2.77%) |
| Jan 24, 2003 | 23.16 | 23.16 | 21.95 | 22.01 | 628,700 | -1.23(-5.29%) |
| Jan 23, 2003 | 23.03 | 23.59 | 22.93 | 23.24 | 506,000 | +0.30(+1.31%) |
| Jan 22, 2003 | 23.04 | 23.08 | 22.70 | 22.94 | 520,600 | -0.10(-0.44%) |
| Jan 21, 2003 | 24.00 | 24.00 | 23.04 | 23.04 | 455,100 | -0.96(-4.00%) |
| Jan 17, 2003 | 24.19 | 24.19 | 23.68 | 24.00 | 676,800 | -0.47(-1.92%) |
| Jan 16, 2003 | 24.46 | 24.59 | 23.97 | 24.47 | 1,371,200 | +0.05(+0.20%) |
| Jan 15, 2003 | 23.68 | 24.86 | 23.68 | 24.42 | 1,409,600 | +0.77(+3.26%) |
| Jan 14, 2003 | 23.08 | 23.67 | 22.71 | 23.65 | 1,084,200 | +0.43(+1.85%) |
| Jan 13, 2003 | 23.09 | 23.50 | 22.83 | 23.22 | 690,800 | +0.15(+0.65%) |
| Jan 10, 2003 | 23.20 | 23.50 | 22.86 | 23.07 | 463,000 | -0.21(-0.90%) |
| Jan 09, 2003 | 23.20 | 23.57 | 23.10 | 23.28 | 722,400 | +0.07(+0.30%) |
| Jan 08, 2003 | 24.00 | 24.09 | 22.68 | 23.21 | 1,775,300 | -0.10(-0.43%) |
| Jan 07, 2003 | 23.06 | 23.50 | 22.75 | 23.31 | 1,136,600 | +0.48(+2.10%) |
| Jan 06, 2003 | 22.16 | 23.06 | 22.10 | 22.83 | 650,200 | +0.66(+2.98%) |
| Jan 03, 2003 | 21.68 | 22.28 | 21.51 | 22.17 | 409,000 | +0.44(+2.02%) |
| Jan 02, 2003 | 20.84 | 21.75 | 20.84 | 21.73 | 464,700 | +0.90(+4.32%) |
| Dec 31, 2002 | 20.41 | 21.40 | 19.99 | 20.83 | 706,500 | +0.47(+2.31%) |
| Dec 30, 2002 | 20.88 | 20.91 | 19.86 | 20.36 | 534,900 | -0.50(-2.40%) |
| Dec 27, 2002 | 21.05 | 21.22 | 20.74 | 20.86 | 362,400 | -0.22(-1.04%) |
| Dec 26, 2002 | 20.63 | 21.39 | 20.58 | 21.08 | 334,600 | +0.36(+1.73%) |
| Dec 24, 2002 | 20.99 | 21.10 | 20.69 | 20.72 | 145,000 | -0.28(-1.33%) |
| Dec 23, 2002 | 20.61 | 21.00 | 20.17 | 21.00 | 335,400 | +0.57(+2.79%) |
| Dec 20, 2002 | 20.61 | 20.62 | 20.17 | 20.43 | 372,400 | +0.04(+0.20%) |
| Dec 19, 2002 | 20.45 | 20.93 | 20.10 | 20.39 | 637,500 | -0.06(-0.29%) |
| Dec 18, 2002 | 21.02 | 21.18 | 20.34 | 20.45 | 905,400 | -0.76(-3.58%) |
| Dec 17, 2002 | 20.63 | 21.80 | 20.57 | 21.21 | 1,005,500 | +0.64(+3.11%) |
| Dec 16, 2002 | 19.95 | 20.70 | 19.95 | 20.57 | 506,200 | +0.62(+3.11%) |
| Dec 13, 2002 | 20.25 | 20.37 | 19.65 | 19.95 | 946,400 | -0.46(-2.25%) |
| Dec 12, 2002 | 20.29 | 20.62 | 20.05 | 20.41 | 934,000 | +0.24(+1.19%) |
| Dec 11, 2002 | 20.44 | 20.50 | 19.77 | 20.17 | 1,488,200 | +0.41(+2.07%) |
| Dec 10, 2002 | 19.55 | 19.83 | 18.50 | 19.76 | 923,800 | -0.38(-1.89%) |
| Dec 09, 2002 | 20.86 | 21.15 | 19.89 | 20.14 | 420,300 | -0.90(-4.28%) |
| Dec 06, 2002 | 20.92 | 21.15 | 20.55 | 21.04 | 473,200 | +0.11(+0.53%) |
| Dec 05, 2002 | 21.20 | 21.30 | 20.93 | 20.93 | 565,700 | -0.17(-0.81%) |
| Dec 04, 2002 | 21.35 | 21.35 | 21.02 | 21.10 | 393,100 | -0.33(-1.54%) |
| Dec 03, 2002 | 22.50 | 22.67 | 21.23 | 21.43 | 519,100 | -1.06(-4.71%) |
