Emmis Communications Corp (NQ: EMMS)
1.900 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
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%)
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