Emmis Communications Corp (NQ: EMMS)
2.570 USD  +0.040 (+1.58%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.3100 0.3100 0.3000 0.3090 23,486 +0.00(+1.61%)
Feb 26, 2009 0.3000 0.3100 0.2800 0.3041 131,524 +0.02(+8.61%)
Feb 25, 2009 0.3100 0.3100 0.2800 0.2800 123,237 -0.04(-12.50%)
Feb 24, 2009 0.3198 0.3200 0.2800 0.3200 225,078 +0.00(+0.00%)
Feb 23, 2009 0.3100 0.3400 0.2900 0.3200 6,470 +0.01(+3.23%)
Feb 20, 2009 0.3398 0.3398 0.3000 0.3100 21,259 -0.03(-8.82%)
Feb 19, 2009 0.3497 0.3497 0.3000 0.3400 100,914 +0.00(+0.00%)
Feb 18, 2009 0.3500 0.3500 0.3111 0.3400 33,737 +0.02(+5.75%)
Feb 17, 2009 0.3900 0.3900 0.3213 0.3215 32,504 -0.07(-17.56%)
Feb 13, 2009 0.3600 0.3900 0.3500 0.3900 10,431 +0.03(+8.33%)
Feb 12, 2009 0.3600 0.4500 0.3400 0.3600 49,021 -0.09(-20.00%)
Feb 11, 2009 0.4100 0.4500 0.3903 0.4500 264,631 +0.05(+11.47%)
Feb 10, 2009 0.4300 0.4300 0.3850 0.4037 256,965 -0.03(-6.12%)
Feb 09, 2009 0.3754 0.4300 0.3740 0.4300 398,952 +0.06(+14.97%)
Feb 06, 2009 0.3700 0.3750 0.3400 0.3740 159,108 +0.03(+10.00%)
Feb 05, 2009 0.3700 0.3700 0.3400 0.3400 57,516 -0.03(-8.11%)
Feb 04, 2009 0.3500 0.3700 0.3303 0.3700 46,672 +0.05(+15.62%)
Feb 03, 2009 0.3400 0.3800 0.3117 0.3200 208,734 -0.03(-8.57%)
Feb 02, 2009 0.3000 0.3700 0.2905 0.3500 297,091 +0.06(+20.69%)
Jan 30, 2009 0.3105 0.3390 0.2800 0.2900 194,226 -0.02(-6.60%)
Jan 29, 2009 0.3200 0.3200 0.3105 0.3105 44,383 -0.01(-2.97%)
Jan 28, 2009 0.3300 0.3500 0.3110 0.3200 139,468 -0.01(-3.03%)
Jan 27, 2009 0.3500 0.3600 0.3300 0.3300 22,571 -0.02(-5.71%)
Jan 26, 2009 0.3600 0.3700 0.3100 0.3500 48,075 +0.01(+2.94%)
Jan 23, 2009 0.3500 0.3500 0.3101 0.3400 72,324 -0.01(-2.86%)
Jan 22, 2009 0.3500 0.3600 0.3400 0.3500 134,905 +0.00(+0.03%)
Jan 21, 2009 0.3300 0.3500 0.3300 0.3499 49,930 +0.02(+6.16%)
Jan 20, 2009 0.3500 0.3700 0.3196 0.3296 147,214 -0.02(-5.83%)
Jan 16, 2009 0.3200 0.3599 0.3200 0.3500 118,711 +0.02(+7.69%)
Jan 15, 2009 0.3800 0.3800 0.3000 0.3250 284,649 -0.03(-9.72%)
Jan 14, 2009 0.3600 0.4100 0.3501 0.3600 639,133 +0.00(+0.00%)
Jan 13, 2009 0.3600 0.3700 0.3500 0.3600 87,678 -0.01(-2.70%)
Jan 12, 2009 0.4400 0.4400 0.3600 0.3700 441,045 -0.05(-11.90%)
Jan 09, 2009 0.5200 0.5700 0.4010 0.4200 1,034,552 +0.03(+7.69%)
Jan 08, 2009 0.3900 0.3900 0.3612 0.3900 53,890 +0.03(+8.33%)
Jan 07, 2009 0.3900 0.3900 0.3323 0.3600 194,486 -0.03(-7.69%)
Jan 06, 2009 0.4000 0.4000 0.3700 0.3900 67,140 -0.01(-2.35%)
Jan 05, 2009 0.4000 0.4200 0.3712 0.3994 86,446 +0.03(+7.95%)
Jan 02, 2009 0.4000 0.4000 0.3700 0.3700 73,302 +0.02(+5.71%)
Dec 31, 2008 0.3700 0.4000 0.3300 0.3500 674,917 -0.03(-7.89%)
Dec 30, 2008 0.4300 0.4400 0.3610 0.3800 581,202 -0.05(-11.63%)
Dec 29, 2008 0.4600 0.5500 0.4043 0.4300 222,980 -0.06(-12.24%)
Dec 26, 2008 0.4800 0.5400 0.4500 0.4900 140,579 -0.05(-9.26%)
Dec 24, 2008 0.6000 0.6004 0.4801 0.5400 62,702 -0.06(-10.00%)
Dec 23, 2008 0.5300 0.6000 0.4300 0.6000 275,645 +0.06(+11.11%)
Dec 22, 2008 0.5000 0.6500 0.4300 0.5400 133,308 +0.14(+35.00%)
Dec 19, 2008 0.4000 0.5000 0.4000 0.4000 248,110 -0.01(-2.44%)
Dec 18, 2008 0.4400 0.4400 0.4000 0.4100 20,663 -0.00(-0.68%)
Dec 17, 2008 0.4000 0.5000 0.3996 0.4128 152,961 +0.02(+5.85%)
Dec 16, 2008 0.3900 0.4400 0.3900 0.3900 17,873 -0.02(-4.88%)
Dec 15, 2008 0.4500 0.4900 0.3600 0.4100 71,742 +0.01(+2.50%)
Dec 12, 2008 0.4400 0.4400 0.4000 0.4000 46,473 -0.06(-13.04%)
Dec 11, 2008 0.4100 0.4690 0.4100 0.4600 97,322 +0.05(+12.20%)
Dec 10, 2008 0.3500 0.4500 0.3400 0.4100 226,345 +0.06(+17.14%)
Dec 09, 2008 0.3500 0.3900 0.3000 0.3500 409,873 +0.00(+0.00%)
Dec 08, 2008 0.3100 0.3500 0.2900 0.3500 395,906 +0.07(+25.00%)
Dec 05, 2008 0.3000 0.3100 0.2800 0.2800 103,801 +0.01(+3.70%)
Dec 04, 2008 0.3200 0.3200 0.2700 0.2700 194,541 -0.05(-15.62%)
Dec 03, 2008 0.3001 0.3200 0.2800 0.3200 117,017 +0.02(+6.67%)
Dec 02, 2008 0.3000 0.3200 0.2900 0.3000 169,901 +0.00(+0.00%)
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