Emmis Communications Corp Stock Price History | Historical EMMS Company Stock 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 Telekurs USA
Postage Rates