Emmis Communications Corp (NQ: EMMS)
2.620 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.58 18.74 18.45 18.70 1,237,762 +0.08(+0.43%)
Feb 25, 2005 18.43 18.63 18.30 18.62 443,222 +0.08(+0.43%)
Feb 24, 2005 18.65 18.71 18.17 18.54 535,246 -0.16(-0.86%)
Feb 23, 2005 18.80 18.81 18.38 18.70 690,625 -0.02(-0.11%)
Feb 22, 2005 18.91 19.12 18.72 18.72 722,441 -0.33(-1.73%)
Feb 18, 2005 19.00 19.14 18.81 19.05 675,186 +0.02(+0.11%)
Feb 17, 2005 18.72 19.04 18.61 19.03 849,882 +0.25(+1.33%)
Feb 16, 2005 18.60 18.78 18.50 18.78 1,538,332 +0.21(+1.13%)
Feb 15, 2005 18.38 18.63 18.31 18.57 797,124 +0.15(+0.81%)
Feb 14, 2005 18.53 18.53 18.30 18.42 606,424 -0.08(-0.43%)
Feb 11, 2005 18.05 18.55 18.00 18.50 487,064 +0.41(+2.27%)
Feb 10, 2005 17.74 18.15 17.73 18.09 500,768 +0.35(+1.97%)
Feb 09, 2005 17.75 17.91 17.69 17.74 314,973 -0.08(-0.45%)
Feb 08, 2005 17.64 17.90 17.64 17.82 462,805 +0.14(+0.79%)
Feb 07, 2005 17.16 17.72 17.08 17.68 644,149 +0.50(+2.91%)
Feb 04, 2005 17.27 17.31 17.16 17.18 480,808 -0.17(-0.98%)
Feb 03, 2005 17.36 17.37 17.10 17.35 618,477 -0.02(-0.12%)
Feb 02, 2005 17.43 17.50 17.30 17.37 651,550 -0.06(-0.34%)
Feb 01, 2005 17.56 17.64 17.37 17.43 511,862 -0.14(-0.80%)
Jan 31, 2005 17.56 17.60 17.45 17.57 714,063 +0.06(+0.34%)
Jan 28, 2005 17.80 17.83 17.39 17.51 531,073 -0.24(-1.35%)
Jan 27, 2005 18.11 18.12 17.72 17.75 381,258 -0.27(-1.50%)
Jan 26, 2005 17.87 18.04 17.69 18.02 703,552 +0.23(+1.29%)
Jan 25, 2005 17.81 17.90 17.64 17.79 471,625 +0.04(+0.23%)
Jan 24, 2005 17.66 17.86 17.55 17.75 583,361 +0.15(+0.85%)
Jan 21, 2005 17.50 17.71 17.45 17.60 364,221 +0.10(+0.57%)
Jan 20, 2005 17.35 17.58 17.31 17.50 562,636 +0.05(+0.29%)
Jan 19, 2005 17.71 17.78 17.37 17.45 356,112 -0.32(-1.80%)
Jan 18, 2005 17.71 17.80 17.60 17.77 388,603 -0.02(-0.11%)
Jan 14, 2005 17.81 17.83 17.61 17.79 380,265 +0.06(+0.34%)
Jan 13, 2005 17.76 17.78 17.55 17.73 506,743 +0.01(+0.06%)
Jan 12, 2005 17.52 17.76 17.52 17.72 1,348,784 -0.03(-0.17%)
Jan 11, 2005 17.94 17.94 17.66 17.75 1,217,414 -0.22(-1.22%)
Jan 10, 2005 17.96 18.11 17.94 17.97 928,203 -0.04(-0.22%)
Jan 07, 2005 18.63 18.67 17.93 18.01 1,276,892 -0.64(-3.43%)
Jan 06, 2005 18.71 19.00 18.32 18.65 392,554 +0.16(+0.87%)
Jan 05, 2005 18.71 18.80 18.33 18.49 855,889 -0.30(-1.60%)
Jan 04, 2005 19.05 19.06 18.72 18.79 749,791 -0.18(-0.95%)
Jan 03, 2005 19.19 19.22 18.86 18.97 424,771 -0.22(-1.15%)
Dec 31, 2004 19.28 19.43 19.14 19.19 394,600 -0.18(-0.93%)
Dec 30, 2004 19.06 19.37 19.06 19.37 290,500 +0.29(+1.52%)
Dec 29, 2004 19.03 19.26 19.03 19.08 297,000 +0.03(+0.16%)
Dec 28, 2004 18.99 19.10 18.76 19.05 328,900 +0.16(+0.85%)
Dec 27, 2004 18.79 19.12 18.79 18.89 343,100 -0.05(-0.26%)
Dec 23, 2004 18.83 19.02 18.72 18.94 382,000 +0.00(+0.00%)
Dec 22, 2004 18.95 18.99 18.80 18.94 443,800 +0.01(+0.05%)
Dec 21, 2004 18.70 18.94 18.61 18.93 458,000 +0.32(+1.72%)
Dec 20, 2004 18.90 18.98 18.54 18.61 305,900 -0.40(-2.10%)
Dec 17, 2004 18.88 19.08 18.84 19.01 600,400 -0.04(-0.21%)
Dec 16, 2004 18.96 19.21 18.96 19.05 578,700 +0.07(+0.37%)
Dec 15, 2004 18.55 19.03 18.52 18.98 567,200 +0.38(+2.04%)
Dec 14, 2004 18.00 18.60 18.00 18.60 363,000 +0.53(+2.93%)
Dec 13, 2004 18.13 18.21 17.99 18.07 211,500 -0.03(-0.17%)
Dec 10, 2004 18.15 18.15 17.84 18.10 338,900 -0.01(-0.08%)
Dec 09, 2004 18.15 18.29 17.83 18.11 631,300 -0.12(-0.63%)
Dec 08, 2004 18.42 18.45 18.15 18.23 493,500 -0.05(-0.27%)
Dec 07, 2004 18.30 18.59 18.25 18.28 247,400 -0.03(-0.16%)
Dec 06, 2004 18.48 18.48 18.23 18.31 259,800 -0.14(-0.76%)
Dec 03, 2004 18.31 18.47 18.10 18.45 820,300 -0.26(-1.39%)
Dec 02, 2004 18.66 18.90 18.60 18.71 660,200 -0.02(-0.11%)
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