Emmis Communications Corp (NQ: EMMS)
2.120 USD  +0.010 (+0.47%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 0.8800 0.9300 0.8300 0.9000 83,820 +0.02(+2.27%)
Feb 25, 2010 0.9401 0.9532 0.8201 0.8800 439,149 -0.06(-6.39%)
Feb 24, 2010 0.9800 0.9800 0.9210 0.9401 114,629 -0.07(-6.92%)
Feb 23, 2010 1.000 1.050 0.9610 1.010 58,535 +0.03(+3.06%)
Feb 22, 2010 1.040 1.040 0.9800 0.9800 87,591 -0.06(-5.77%)
Feb 19, 2010 1.060 1.060 1.010 1.040 42,906 -0.01(-0.95%)
Feb 18, 2010 1.080 1.080 1.030 1.050 22,946 -0.02(-1.87%)
Feb 17, 2010 1.020 1.070 1.020 1.070 51,625 +0.05(+4.90%)
Feb 16, 2010 1.080 1.080 1.020 1.020 264,270 -0.07(-6.42%)
Feb 12, 2010 1.090 1.090 1.090 0 +0.01(+0.93%)
Feb 11, 2010 1.120 1.151 1.070 1.080 186,718 -0.05(-4.42%)
Feb 10, 2010 1.150 1.150 1.120 1.130 30,482 -0.03(-2.59%)
Feb 09, 2010 1.150 1.160 1.140 1.160 31,518 +0.01(+0.87%)
Feb 08, 2010 1.120 1.180 1.120 1.150 21,899 +0.02(+1.77%)
Feb 05, 2010 1.170 1.170 1.120 1.130 45,771 -0.05(-4.24%)
Feb 04, 2010 1.170 1.180 1.140 1.180 65,971 +0.02(+1.72%)
Feb 03, 2010 1.190 1.190 1.130 1.160 40,153 -0.04(-3.33%)
Feb 02, 2010 1.170 1.200 1.120 1.200 79,045 +0.04(+3.45%)
Feb 01, 2010 1.160 1.170 1.160 1.160 40,532 -0.02(-1.69%)
Jan 29, 2010 1.200 1.200 1.170 1.180 26,507 +0.01(+0.85%)
Jan 28, 2010 1.150 1.180 1.130 1.170 49,397 +0.02(+1.74%)
Jan 27, 2010 1.220 1.220 1.150 1.150 80,709 -0.08(-6.50%)
Jan 26, 2010 1.180 1.230 1.170 1.230 90,899 +0.06(+5.13%)
Jan 25, 2010 1.180 1.220 1.150 1.170 57,795 -0.01(-0.85%)
Jan 22, 2010 1.140 1.195 1.140 1.180 142,968 +0.01(+0.85%)
Jan 21, 2010 1.150 1.170 1.110 1.170 109,249 +0.02(+1.74%)
Jan 20, 2010 1.170 1.170 1.110 1.150 61,173 -0.05(-4.17%)
Jan 19, 2010 1.220 1.220 1.160 1.200 61,804 -0.02(-1.64%)
Jan 15, 2010 1.220 1.220 1.220 0 +0.08(+7.03%)
Jan 14, 2010 1.090 1.150 1.090 1.140 37,499 +0.04(+3.63%)
Jan 13, 2010 1.100 1.180 1.060 1.100 99,701 -0.01(-0.90%)
Jan 12, 2010 1.190 1.190 1.070 1.110 125,870 -0.03(-2.63%)
Jan 11, 2010 1.240 1.240 1.090 1.140 117,168 -0.03(-2.56%)
Jan 08, 2010 1.250 1.280 1.070 1.170 285,849 -0.12(-9.30%)
Jan 07, 2010 1.220 1.290 1.200 1.290 174,434 +0.07(+5.74%)
Jan 06, 2010 1.200 1.240 1.160 1.220 100,503 +0.00(+0.00%)
Jan 05, 2010 1.240 1.290 1.160 1.220 121,063 -0.02(-1.61%)
Jan 04, 2010 1.180 1.240 1.150 1.240 139,201 +0.07(+6.44%)
Dec 31, 2009 1.165 1.165 1.165 0 +0.07(+6.88%)
Dec 30, 2009 1.100 1.140 1.060 1.090 116,410 -0.01(-0.91%)
Dec 29, 2009 1.100 1.160 1.090 1.100 73,712 +0.00(+0.00%)
Dec 28, 2009 1.160 1.160 1.100 1.100 50,690 -0.09(-7.56%)
Dec 24, 2009 1.200 1.200 1.150 1.190 26,363 +0.04(+3.48%)
Dec 23, 2009 1.120 1.190 1.120 1.150 87,784 -0.04(-3.36%)
Dec 22, 2009 1.260 1.260 1.160 1.190 71,645 -0.04(-3.25%)
Dec 21, 2009 1.240 1.250 1.130 1.230 112,307 +0.03(+2.50%)
Dec 18, 2009 1.250 1.260 1.180 1.200 69,734 -0.05(-4.00%)
Dec 17, 2009 1.280 1.308 1.205 1.250 57,086 -0.03(-2.34%)
Dec 16, 2009 1.390 1.390 1.210 1.280 97,671 -0.04(-3.03%)
Dec 15, 2009 1.280 1.430 1.140 1.320 115,065 +0.06(+4.76%)
Dec 14, 2009 1.250 1.300 1.180 1.260 38,983 -0.04(-3.08%)
Dec 11, 2009 1.220 1.327 1.180 1.300 32,893 +0.05(+4.00%)
Dec 10, 2009 1.230 1.277 1.221 1.250 19,645 +0.00(+0.00%)
Dec 09, 2009 1.350 1.350 1.230 1.250 60,318 -0.10(-7.41%)
Dec 08, 2009 1.390 1.400 1.290 1.350 119,944 -0.05(-3.57%)
Dec 07, 2009 1.250 1.440 1.220 1.400 296,079 +0.21(+17.65%)
Dec 04, 2009 1.050 1.280 1.050 1.190 168,690 +0.13(+12.26%)
Dec 03, 2009 1.100 1.100 1.040 1.060 61,798 -0.07(-6.19%)
Dec 02, 2009 1.070 1.130 1.070 1.130 47,357 +0.03(+2.73%)
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