Emmis Communications Corp (NQ: EMMS)
2.570 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.340 8.430 8.120 8.220 624,428 -0.03(-0.36%)
Feb 27, 2007 8.500 8.580 8.240 8.250 383,978 -0.33(-3.85%)
Feb 26, 2007 8.660 8.700 8.560 8.580 110,826 -0.01(-0.12%)
Feb 23, 2007 8.660 8.690 8.540 8.590 218,566 -0.10(-1.15%)
Feb 22, 2007 8.700 8.880 8.590 8.690 337,561 -0.02(-0.23%)
Feb 21, 2007 8.500 8.900 8.500 8.710 483,717 +0.18(+2.11%)
Feb 20, 2007 8.690 8.690 8.460 8.530 355,525 -0.13(-1.56%)
Feb 16, 2007 8.710 8.740 8.610 8.665 219,932 -0.05(-0.52%)
Feb 15, 2007 8.700 8.920 8.600 8.710 392,776 -0.02(-0.23%)
Feb 14, 2007 8.650 8.800 8.650 8.730 221,692 +0.05(+0.58%)
Feb 13, 2007 8.740 8.780 8.640 8.680 263,681 -0.04(-0.46%)
Feb 12, 2007 8.490 8.720 8.360 8.720 672,746 +0.26(+3.07%)
Feb 09, 2007 8.500 8.630 8.340 8.460 348,255 -0.07(-0.82%)
Feb 08, 2007 8.380 8.540 8.380 8.530 233,143 +0.12(+1.43%)
Feb 07, 2007 8.390 8.460 8.300 8.410 259,063 +0.01(+0.12%)
Feb 06, 2007 8.350 8.460 8.300 8.400 583,645 +0.06(+0.72%)
Feb 05, 2007 8.440 8.510 8.330 8.340 594,676 -0.09(-1.07%)
Feb 02, 2007 8.510 8.530 8.400 8.430 366,397 -0.08(-0.94%)
Feb 01, 2007 8.620 8.790 8.410 8.510 607,536 -0.13(-1.50%)
Jan 31, 2007 8.640 8.720 8.610 8.640 175,184 -0.03(-0.35%)
Jan 30, 2007 8.730 8.770 8.610 8.670 159,701 +0.06(+0.70%)
Jan 29, 2007 8.510 8.750 8.510 8.610 155,430 +0.01(+0.12%)
Jan 26, 2007 8.630 8.630 8.500 8.600 152,107 +0.09(+1.06%)
Jan 25, 2007 8.750 8.790 8.500 8.510 273,047 -0.20(-2.30%)
Jan 24, 2007 8.650 8.780 8.530 8.710 306,126 +0.08(+0.93%)
Jan 23, 2007 8.520 8.670 8.480 8.630 393,789 +0.07(+0.82%)
Jan 22, 2007 8.620 8.660 8.440 8.560 606,790 -0.09(-1.04%)
Jan 19, 2007 8.590 8.670 8.500 8.650 391,867 +0.07(+0.82%)
Jan 18, 2007 8.410 8.600 8.410 8.580 643,763 +0.18(+2.14%)
Jan 17, 2007 8.610 8.720 8.340 8.400 683,229 -0.25(-2.89%)
Jan 16, 2007 8.600 8.770 8.600 8.650 1,313,369 +0.00(+0.00%)
Jan 12, 2007 8.630 8.800 8.570 8.650 625,916 +0.03(+0.35%)
Jan 11, 2007 8.830 8.850 8.600 8.620 671,384 -0.15(-1.71%)
Jan 10, 2007 8.680 8.850 8.680 8.770 587,607 +0.08(+0.92%)
Jan 09, 2007 8.240 8.850 8.200 8.690 1,304,822 +0.41(+4.95%)
Jan 08, 2007 8.360 8.370 8.190 8.280 447,153 -0.09(-1.08%)
Jan 05, 2007 8.240 8.400 8.230 8.370 344,107 +0.09(+1.09%)
Jan 04, 2007 8.300 8.310 8.200 8.280 653,557 -0.01(-0.12%)
Jan 03, 2007 8.370 8.370 8.200 8.290 638,578 +0.05(+0.61%)
Dec 29, 2006 8.160 8.250 8.160 8.240 579,692 +0.01(+0.12%)
Dec 28, 2006 8.290 8.340 8.220 8.230 548,159 -0.02(-0.24%)
Dec 27, 2006 8.100 8.350 8.080 8.250 735,156 +0.19(+2.36%)
Dec 26, 2006 8.090 8.170 8.030 8.060 228,634 -0.07(-0.86%)
Dec 22, 2006 8.060 8.130 8.060 8.130 487,272 +0.04(+0.49%)
Dec 21, 2006 8.080 8.160 8.000 8.090 486,404 +0.00(+0.00%)
Dec 20, 2006 8.110 8.220 8.090 8.090 185,177 -0.03(-0.37%)
Dec 19, 2006 8.100 8.220 8.050 8.120 327,573 -0.03(-0.37%)
Dec 18, 2006 8.030 8.240 8.021 8.150 363,031 +0.10(+1.24%)
Dec 15, 2006 8.110 8.190 8.020 8.050 427,958 +0.00(+0.00%)
Dec 14, 2006 8.060 8.200 8.050 8.050 272,046 -0.04(-0.49%)
Dec 13, 2006 8.190 8.260 8.080 8.090 382,337 -0.10(-1.22%)
Dec 12, 2006 8.150 8.230 8.150 8.190 628,259 +0.00(+0.00%)
Dec 11, 2006 8.290 8.360 8.140 8.190 288,910 -0.10(-1.21%)
Dec 08, 2006 8.390 8.390 8.240 8.290 372,124 -0.10(-1.19%)
Dec 07, 2006 8.270 8.450 8.200 8.390 641,818 +0.14(+1.70%)
Dec 06, 2006 8.460 8.470 8.230 8.250 453,271 -0.24(-2.83%)
Dec 05, 2006 8.520 8.530 8.449 8.490 366,089 -0.03(-0.35%)
Dec 04, 2006 8.540 8.550 8.400 8.520 327,188 +0.02(+0.24%)
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