Emmis Communications Corp (NQ: EMMS)
3.330 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.000 3.040 2.850 2.960 143,759 -0.05(-1.66%)
Feb 28, 2008 3.000 3.070 2.940 3.010 251,086 +0.04(+1.35%)
Feb 27, 2008 2.980 3.090 2.850 2.970 111,712 -0.05(-1.66%)
Feb 26, 2008 2.980 3.100 2.860 3.020 142,513 +0.03(+1.00%)
Feb 25, 2008 2.980 3.060 2.890 2.990 100,217 +0.00(+0.00%)
Feb 22, 2008 2.720 3.060 2.720 2.990 178,300 +0.27(+9.93%)
Feb 21, 2008 3.020 3.100 2.700 2.720 158,049 -0.27(-9.03%)
Feb 20, 2008 2.930 3.060 2.860 2.990 95,406 +0.05(+1.70%)
Feb 19, 2008 2.900 3.070 2.830 2.940 111,599 +0.07(+2.44%)
Feb 18, 2008 2.800 2.950 2.780 2.870 108,170 +0.00(+0.00%)
Feb 15, 2008 2.800 2.950 2.780 2.870 108,170 +0.04(+1.41%)
Feb 14, 2008 3.130 3.150 2.810 2.830 155,761 -0.29(-9.29%)
Feb 13, 2008 2.960 3.120 2.850 3.120 151,706 +0.19(+6.48%)
Feb 12, 2008 2.770 2.980 2.759 2.930 360,506 +0.17(+6.16%)
Feb 11, 2008 2.640 2.770 2.640 2.760 216,964 +0.13(+4.94%)
Feb 08, 2008 2.870 2.870 2.530 2.630 593,719 -0.30(-10.24%)
Feb 07, 2008 2.890 3.010 2.870 2.930 319,229 +0.03(+1.03%)
Feb 06, 2008 2.630 3.060 2.600 2.900 584,272 +0.30(+11.54%)
Feb 05, 2008 2.790 2.860 2.550 2.600 135,798 -0.24(-8.45%)
Feb 04, 2008 2.840 2.940 2.690 2.840 93,999 +0.00(+0.00%)
Feb 01, 2008 2.810 2.880 2.570 2.840 252,472 +0.05(+1.79%)
Jan 31, 2008 2.650 2.810 2.620 2.790 264,369 +0.09(+3.33%)
Jan 30, 2008 2.730 2.920 2.700 2.700 201,153 -0.05(-1.82%)
Jan 29, 2008 2.880 2.910 2.750 2.750 186,138 -0.11(-3.85%)
Jan 28, 2008 2.800 3.000 2.800 2.860 380,012 +0.06(+2.14%)
Jan 25, 2008 2.900 2.940 2.770 2.800 222,842 -0.11(-3.78%)
Jan 24, 2008 2.970 3.040 2.780 2.910 369,785 -0.07(-2.35%)
Jan 23, 2008 2.550 3.050 2.550 2.980 532,453 +0.36(+13.74%)
Jan 22, 2008 2.510 2.710 2.450 2.620 442,267 +0.02(+0.77%)
Jan 21, 2008 2.630 2.730 2.500 2.600 394,820 +0.00(+0.00%)
Jan 18, 2008 2.630 2.730 2.500 2.600 394,820 -0.12(-4.41%)
Jan 17, 2008 2.900 2.900 2.450 2.720 484,047 -0.18(-6.21%)
Jan 16, 2008 2.660 2.950 2.660 2.900 535,896 +0.16(+5.84%)
Jan 15, 2008 2.730 2.880 2.630 2.740 191,211 -0.06(-2.14%)
Jan 14, 2008 2.760 2.820 2.470 2.800 347,882 +0.06(+2.19%)
Jan 11, 2008 2.370 2.890 2.260 2.740 464,760 +0.29(+11.84%)
Jan 10, 2008 2.470 2.610 2.050 2.450 651,487 -0.02(-0.81%)
Jan 09, 2008 2.370 2.540 2.020 2.470 824,904 +0.00(+0.00%)
Jan 08, 2008 2.610 2.630 2.430 2.470 572,884 -0.17(-6.44%)
Jan 07, 2008 2.790 2.810 2.520 2.640 708,439 -0.13(-4.69%)
Jan 04, 2008 3.190 3.240 2.760 2.770 689,627 -0.42(-13.17%)
Jan 03, 2008 3.560 3.670 3.130 3.190 697,834 -0.35(-9.89%)
Jan 02, 2008 3.820 3.860 3.520 3.540 366,820 -0.31(-8.05%)
Jan 01, 2008 3.640 3.940 3.630 3.850 0 +0.00(+0.00%)
Dec 31, 2007 3.640 3.940 3.630 3.850 395,846 +0.13(+3.49%)
Dec 28, 2007 3.770 3.840 3.680 3.720 303,226 -0.04(-1.06%)
Dec 27, 2007 4.010 4.090 3.760 3.760 326,957 -0.24(-6.00%)
Dec 26, 2007 3.980 4.050 3.940 4.000 373,022 -0.03(-0.74%)
Dec 24, 2007 3.920 4.100 3.920 4.030 98,364 +0.15(+3.87%)
Dec 21, 2007 3.950 4.040 3.860 3.880 611,240 -0.01(-0.26%)
Dec 20, 2007 4.270 4.270 3.770 3.890 421,925 -0.33(-7.82%)
Dec 19, 2007 4.260 4.340 4.050 4.220 280,218 -0.06(-1.40%)
Dec 18, 2007 4.580 4.580 4.100 4.280 465,151 -0.26(-5.73%)
Dec 17, 2007 4.440 4.640 4.350 4.540 194,048 +0.08(+1.79%)
Dec 14, 2007 4.410 4.500 4.350 4.460 132,594 +0.00(+0.00%)
Dec 13, 2007 4.110 4.470 4.110 4.460 153,830 +0.31(+7.47%)
Dec 12, 2007 4.300 4.460 4.140 4.150 185,947 -0.03(-0.72%)
Dec 11, 2007 4.520 4.580 4.150 4.180 173,479 -0.33(-7.32%)
Dec 10, 2007 4.320 4.600 4.160 4.510 265,715 +0.19(+4.40%)
Dec 07, 2007 4.450 4.470 4.160 4.320 391,497 -0.15(-3.36%)
Dec 06, 2007 4.250 4.490 4.240 4.470 221,877 +0.23(+5.42%)
Dec 05, 2007 4.480 4.530 4.210 4.240 221,554 -0.18(-4.07%)
Dec 04, 2007 3.930 4.490 3.920 4.420 287,453 +0.51(+13.04%)
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