| Emmis Communications Corp | (NQ: EMMS) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2006 | 16.66 | 16.68 | 16.32 | 16.37 | 272,502 | -0.29(-1.74%) |
| Feb 27, 2006 | 16.65 | 16.76 | 16.50 | 16.66 | 209,173 | +0.11(+0.66%) |
| Feb 24, 2006 | 16.48 | 16.66 | 16.45 | 16.55 | 575,916 | +0.04(+0.24%) |
| Feb 23, 2006 | 16.92 | 16.93 | 16.45 | 16.51 | 361,959 | -0.48(-2.83%) |
| Feb 22, 2006 | 16.65 | 17.23 | 16.63 | 16.99 | 261,157 | +0.30(+1.80%) |
| Feb 21, 2006 | 16.98 | 16.99 | 16.51 | 16.69 | 361,052 | -0.32(-1.88%) |
| Feb 17, 2006 | 17.09 | 17.11 | 16.91 | 17.01 | 409,620 | +0.05(+0.29%) |
| Feb 16, 2006 | 17.13 | 17.30 | 16.95 | 16.96 | 517,800 | -0.19(-1.11%) |
| Feb 15, 2006 | 17.39 | 17.45 | 17.04 | 17.15 | 330,323 | -0.29(-1.66%) |
| Feb 14, 2006 | 17.34 | 17.50 | 16.95 | 17.44 | 293,683 | +0.16(+0.93%) |
| Feb 13, 2006 | 17.45 | 17.57 | 17.12 | 17.28 | 424,174 | -0.27(-1.54%) |
| Feb 10, 2006 | 17.87 | 17.91 | 17.47 | 17.55 | 356,197 | -0.37(-2.06%) |
| Feb 09, 2006 | 18.19 | 18.25 | 17.88 | 17.92 | 578,550 | -0.28(-1.54%) |
| Feb 08, 2006 | 18.12 | 18.51 | 18.05 | 18.20 | 972,287 | +0.09(+0.50%) |
| Feb 07, 2006 | 18.04 | 18.29 | 18.02 | 18.11 | 689,194 | -0.03(-0.17%) |
| Feb 06, 2006 | 18.40 | 18.45 | 17.99 | 18.14 | 1,018,655 | -0.16(-0.87%) |
| Feb 03, 2006 | 18.14 | 18.34 | 18.09 | 18.30 | 527,227 | +0.04(+0.22%) |
| Feb 02, 2006 | 17.80 | 18.44 | 17.80 | 18.26 | 691,350 | +0.35(+1.95%) |
| Feb 01, 2006 | 17.69 | 17.97 | 17.68 | 17.91 | 278,031 | +0.12(+0.67%) |
| Jan 31, 2006 | 17.64 | 17.97 | 17.60 | 17.79 | 372,443 | +0.10(+0.57%) |
| Jan 30, 2006 | 17.49 | 17.97 | 17.49 | 17.69 | 494,281 | +0.16(+0.91%) |
| Jan 27, 2006 | 17.60 | 17.90 | 17.49 | 17.53 | 344,937 | -0.07(-0.40%) |
| Jan 26, 2006 | 17.49 | 17.71 | 17.42 | 17.60 | 239,006 | +0.13(+0.74%) |
| Jan 25, 2006 | 17.32 | 17.60 | 17.27 | 17.47 | 463,860 | +0.08(+0.46%) |
| Jan 24, 2006 | 17.60 | 17.71 | 17.23 | 17.39 | 529,524 | -0.17(-0.97%) |
| Jan 23, 2006 | 17.58 | 17.75 | 17.49 | 17.56 | 450,969 | -0.06(-0.34%) |
| Jan 20, 2006 | 17.68 | 17.74 | 17.48 | 17.62 | 565,679 | +0.04(+0.23%) |
| Jan 19, 2006 | 17.57 | 17.65 | 17.30 | 17.58 | 361,560 | +0.03(+0.17%) |
| Jan 18, 2006 | 17.60 | 17.74 | 17.37 | 17.55 | 411,026 | -0.10(-0.57%) |
| Jan 17, 2006 | 17.93 | 17.94 | 17.65 | 17.65 | 487,767 | -0.28(-1.56%) |
| Jan 13, 2006 | 17.88 | 18.08 | 17.78 | 17.93 | 387,002 | +0.02(+0.11%) |
| Jan 12, 2006 | 18.31 | 18.41 | 17.86 | 17.91 | 488,900 | -0.58(-3.14%) |
| Jan 11, 2006 | 18.39 | 18.54 | 18.20 | 18.49 | 665,287 | +0.20(+1.09%) |
| Jan 10, 2006 | 19.04 | 19.11 | 18.16 | 18.29 | 1,527,650 | -0.89(-4.64%) |
| Jan 09, 2006 | 20.47 | 20.58 | 19.09 | 19.18 | 1,620,964 | -1.51(-7.30%) |
| Jan 06, 2006 | 20.05 | 21.00 | 20.05 | 20.69 | 426,494 | +0.14(+0.68%) |
| Jan 05, 2006 | 20.61 | 20.75 | 20.46 | 20.55 | 224,826 | -0.01(-0.05%) |
| Jan 04, 2006 | 20.51 | 20.62 | 20.28 | 20.56 | 391,957 | +0.15(+0.73%) |
| Jan 03, 2006 | 19.92 | 20.51 | 19.82 | 20.41 | 441,897 | +0.50(+2.51%) |
| Dec 30, 2005 | 19.81 | 20.05 | 19.70 | 19.91 | 314,202 | -0.01(-0.05%) |
| Dec 29, 2005 | 19.76 | 20.02 | 19.62 | 19.92 | 297,782 | +0.07(+0.35%) |
| Dec 28, 2005 | 19.66 | 19.89 | 19.47 | 19.85 | 226,400 | +0.26(+1.33%) |
| Dec 27, 2005 | 19.82 | 20.38 | 19.55 | 19.59 | 252,600 | -0.34(-1.71%) |
| Dec 23, 2005 | 19.73 | 20.01 | 19.67 | 19.93 | 181,434 | +0.31(+1.58%) |
| Dec 22, 2005 | 19.46 | 19.62 | 19.40 | 19.62 | 452,699 | +0.11(+0.56%) |
| Dec 21, 2005 | 19.79 | 19.92 | 19.29 | 19.51 | 293,084 | -0.18(-0.91%) |
| Dec 20, 2005 | 19.56 | 19.75 | 19.46 | 19.69 | 230,737 | +0.07(+0.36%) |
| Dec 19, 2005 | 19.84 | 19.86 | 19.56 | 19.62 | 318,207 | -0.26(-1.31%) |
| Dec 16, 2005 | 20.18 | 20.29 | 19.86 | 19.88 | 867,583 | -0.15(-0.75%) |
| Dec 15, 2005 | 20.07 | 20.23 | 19.69 | 20.03 | 686,774 | -0.06(-0.30%) |
| Dec 14, 2005 | 20.11 | 20.16 | 19.91 | 20.09 | 248,917 | +0.08(+0.40%) |
| Dec 13, 2005 | 19.80 | 20.24 | 19.80 | 20.01 | 252,524 | +0.12(+0.60%) |
| Dec 12, 2005 | 20.15 | 20.15 | 19.79 | 19.89 | 405,275 | -0.11(-0.55%) |
| Dec 09, 2005 | 19.85 | 20.09 | 18.95 | 20.00 | 485,489 | +0.09(+0.45%) |
| Dec 08, 2005 | 20.05 | 20.21 | 19.84 | 19.91 | 276,869 | -0.19(-0.95%) |
| Dec 07, 2005 | 20.10 | 20.24 | 20.03 | 20.10 | 300,281 | -0.08(-0.40%) |
| Dec 06, 2005 | 20.40 | 20.40 | 20.08 | 20.18 | 305,368 | -0.12(-0.59%) |
| Dec 05, 2005 | 21.05 | 21.05 | 20.13 | 20.30 | 716,118 | -0.69(-3.29%) |
| Dec 02, 2005 | 20.88 | 21.04 | 20.59 | 20.99 | 264,829 | +0.06(+0.29%) |
