| Emmis Communications Corp | (NQ: EMMS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 1.100 | 1.129 | 1.070 | 1.100 | 225,382 | -0.02(-1.79%) |
| Feb 25, 2011 | 1.140 | 1.150 | 1.090 | 1.120 | 226,281 | +0.00(+0.00%) |
| Feb 24, 2011 | 1.110 | 1.140 | 1.070 | 1.120 | 159,159 | +0.03(+2.75%) |
| Feb 23, 2011 | 1.060 | 1.120 | 1.050 | 1.090 | 198,879 | +0.03(+2.83%) |
| Feb 22, 2011 | 1.160 | 1.160 | 1.040 | 1.060 | 337,919 | -0.09(-8.02%) |
| Feb 18, 2011 | 1.160 | 1.200 | 1.110 | 1.152 | 236,315 | +0.01(+1.09%) |
| Feb 17, 2011 | 1.090 | 1.170 | 1.070 | 1.140 | 381,965 | +0.01(+0.88%) |
| Feb 16, 2011 | 1.210 | 1.210 | 1.080 | 1.130 | 443,351 | -0.07(-5.83%) |
| Feb 15, 2011 | 1.300 | 1.340 | 1.000 | 1.200 | 1,209,047 | -0.08(-6.25%) |
| Feb 14, 2011 | 1.100 | 1.290 | 1.080 | 1.280 | 892,476 | +0.18(+16.36%) |
| Feb 11, 2011 | 1.052 | 1.110 | 1.020 | 1.100 | 229,331 | +0.05(+4.76%) |
| Feb 10, 2011 | 1.110 | 1.110 | 1.010 | 1.050 | 210,576 | -0.06(-5.41%) |
| Feb 09, 2011 | 1.100 | 1.150 | 1.070 | 1.110 | 120,018 | +0.00(+0.00%) |
| Feb 08, 2011 | 1.100 | 1.150 | 1.070 | 1.110 | 219,265 | +0.02(+1.83%) |
| Feb 07, 2011 | 1.070 | 1.090 | 1.060 | 1.090 | 55,154 | +0.03(+2.83%) |
| Feb 04, 2011 | 1.040 | 1.090 | 1.030 | 1.060 | 226,491 | +0.01(+0.95%) |
| Feb 03, 2011 | 1.060 | 1.070 | 0.9510 | 1.050 | 413,649 | +0.00(+0.00%) |
| Feb 02, 2011 | 1.090 | 1.090 | 1.000 | 1.050 | 183,680 | -0.03(-2.78%) |
| Feb 01, 2011 | 1.050 | 1.150 | 1.040 | 1.080 | 424,977 | +0.05(+4.85%) |
| Jan 31, 2011 | 1.030 | 1.060 | 0.9600 | 1.030 | 231,504 | +0.00(+0.00%) |
| Jan 28, 2011 | 1.000 | 1.090 | 0.9900 | 1.030 | 236,125 | +0.06(+6.19%) |
| Jan 27, 2011 | 1.000 | 1.090 | 0.9400 | 0.9700 | 236,254 | -0.02(-2.02%) |
| Jan 26, 2011 | 1.010 | 1.030 | 0.9100 | 0.9900 | 336,805 | +0.02(+2.06%) |
| Jan 25, 2011 | 1.020 | 1.020 | 0.9200 | 0.9700 | 391,683 | -0.07(-6.73%) |
| Jan 24, 2011 | 1.050 | 1.090 | 1.000 | 1.040 | 348,177 | -0.01(-1.42%) |
| Jan 21, 2011 | 1.150 | 1.210 | 1.050 | 1.055 | 349,133 | -0.09(-8.26%) |
| Jan 20, 2011 | 1.020 | 1.160 | 1.020 | 1.150 | 535,099 | +0.09(+8.49%) |
| Jan 19, 2011 | 1.180 | 1.180 | 1.050 | 1.060 | 296,032 | -0.06(-5.36%) |
| Jan 18, 2011 | 1.220 | 1.220 | 1.030 | 1.120 | 590,993 | -0.06(-5.08%) |
| Jan 14, 2011 | 1.350 | 1.390 | 1.130 | 1.180 | 982,440 | -0.20(-14.49%) |
| Jan 13, 2011 | 1.200 | 1.400 | 1.080 | 1.380 | 1,883,195 | +0.16(+13.11%) |
| Jan 12, 2011 | 0.9000 | 1.250 | 0.8603 | 1.220 | 2,965,762 | +0.36(+41.86%) |
| Jan 11, 2011 | 0.8300 | 0.9300 | 0.8001 | 0.8600 | 687,679 | +0.03(+3.64%) |
| Jan 10, 2011 | 0.8300 | 0.8300 | 0.7900 | 0.8298 | 256,266 | +0.03(+3.60%) |
| Jan 07, 2011 | 0.7810 | 0.8100 | 0.7810 | 0.8010 | 208,619 | +0.01(+1.39%) |
| Jan 06, 2011 | 0.8000 | 0.8000 | 0.7410 | 0.7900 | 165,631 | -0.01(-1.26%) |
| Jan 05, 2011 | 0.8000 | 0.8100 | 0.7700 | 0.8001 | 175,867 | +0.00(+0.01%) |
| Jan 04, 2011 | 0.8480 | 0.8500 | 0.7660 | 0.8000 | 291,230 | -0.01(-1.23%) |
| Jan 03, 2011 | 0.7550 | 0.9000 | 0.7110 | 0.8100 | 1,493,445 | +0.05(+6.58%) |
| Dec 31, 2010 | 0.6810 | 0.7600 | 0.6279 | 0.7600 | 466,829 | +0.09(+13.25%) |
| Dec 30, 2010 | 0.6900 | 0.7000 | 0.6700 | 0.6711 | 264,070 | +0.00(+0.01%) |
| Dec 29, 2010 | 0.6800 | 0.6900 | 0.6700 | 0.6710 | 219,496 | -0.03(-3.87%) |
| Dec 28, 2010 | 0.7400 | 0.7730 | 0.6200 | 0.6980 | 256,528 | -0.00(-0.29%) |
| Dec 27, 2010 | 0.7300 | 0.7400 | 0.5800 | 0.7000 | 354,470 | -0.02(-3.05%) |
| Dec 23, 2010 | 0.8000 | 0.8200 | 0.7100 | 0.7220 | 320,878 | -0.07(-8.61%) |
| Dec 22, 2010 | 0.7200 | 0.8400 | 0.7200 | 0.7900 | 475,890 | +0.07(+9.52%) |
| Dec 21, 2010 | 0.7500 | 0.7600 | 0.6600 | 0.7213 | 934,723 | +0.07(+10.95%) |
| Dec 20, 2010 | 0.4951 | 0.6644 | 0.4951 | 0.6501 | 1,135,953 | +0.17(+35.10%) |
| Dec 17, 2010 | 0.4910 | 0.5099 | 0.4810 | 0.4812 | 140,972 | -0.02(-4.71%) |
| Dec 16, 2010 | 0.4850 | 0.5100 | 0.4700 | 0.5050 | 163,348 | +0.04(+7.45%) |
| Dec 15, 2010 | 0.4887 | 0.4899 | 0.4700 | 0.4700 | 29,888 | -0.02(-4.04%) |
| Dec 14, 2010 | 0.5010 | 0.5010 | 0.4600 | 0.4898 | 131,980 | -0.01(-2.24%) |
| Dec 13, 2010 | 0.5100 | 0.5300 | 0.5000 | 0.5010 | 96,577 | -0.01(-2.72%) |
| Dec 10, 2010 | 0.5200 | 0.5200 | 0.5000 | 0.5150 | 52,187 | +0.01(+0.98%) |
| Dec 09, 2010 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 129,296 | +0.02(+4.08%) |
| Dec 08, 2010 | 0.4800 | 0.5000 | 0.4750 | 0.4900 | 66,316 | +0.01(+2.10%) |
| Dec 07, 2010 | 0.5000 | 0.5000 | 0.4600 | 0.4799 | 107,479 | -0.01(-2.06%) |
| Dec 06, 2010 | 0.4680 | 0.4900 | 0.4420 | 0.4900 | 252,752 | +0.03(+6.52%) |
| Dec 03, 2010 | 0.5300 | 0.5480 | 0.4319 | 0.4600 | 659,877 | -0.07(-13.21%) |
| Dec 02, 2010 | 0.5800 | 0.5801 | 0.5000 | 0.5300 | 329,317 | -0.03(-4.50%) |
