Emmis Communications Corp (NQ: EMMS)
2.670 USD  +0.020 (+0.75%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.7001 0.7370 0.6833 0.7300 159,559 +0.03(+3.84%)
Feb 28, 2012 0.7300 0.7390 0.7000 0.7030 100,987 -0.03(-3.70%)
Feb 27, 2012 0.7100 0.7400 0.7020 0.7300 54,816 +0.01(+1.39%)
Feb 24, 2012 0.7216 0.7500 0.7010 0.7200 450,267 -0.00(-0.66%)
Feb 23, 2012 0.7315 0.7600 0.7140 0.7248 127,329 -0.01(-0.92%)
Feb 22, 2012 0.7510 0.7700 0.7310 0.7315 158,315 -0.01(-1.36%)
Feb 21, 2012 0.7600 0.7990 0.7416 0.7416 122,682 -0.02(-2.42%)
Feb 17, 2012 0.7610 0.7860 0.7500 0.7600 209,277 -0.01(-1.30%)
Feb 16, 2012 0.8100 0.8100 0.7552 0.7700 139,141 -0.04(-4.70%)
Feb 15, 2012 0.7600 0.8080 0.7426 0.8080 85,479 +0.02(+2.28%)
Feb 14, 2012 0.7801 0.8199 0.7412 0.7900 139,600 +0.00(+0.00%)
Feb 13, 2012 0.8100 0.8199 0.7650 0.7900 101,520 -0.00(-0.05%)
Feb 10, 2012 0.8000 0.8400 0.7800 0.7904 88,022 -0.04(-4.77%)
Feb 09, 2012 0.7799 0.8399 0.7700 0.8300 163,900 +0.05(+6.41%)
Feb 08, 2012 0.7355 0.7900 0.7355 0.7800 83,946 +0.05(+6.12%)
Feb 07, 2012 0.7600 0.7850 0.7252 0.7350 115,242 -0.02(-2.65%)
Feb 06, 2012 0.7700 0.7900 0.7550 0.7550 98,699 -0.01(-1.87%)
Feb 03, 2012 0.7500 0.7900 0.7400 0.7694 69,255 +0.02(+2.53%)
Feb 02, 2012 0.7211 0.7700 0.7211 0.7504 296,539 +0.03(+4.22%)
Feb 01, 2012 0.7300 0.7750 0.7110 0.7200 114,147 -0.05(-6.49%)
Jan 31, 2012 0.7210 0.7700 0.7028 0.7700 180,928 +0.05(+6.94%)
Jan 30, 2012 0.7260 0.7480 0.7060 0.7200 80,082 +0.00(+0.56%)
Jan 27, 2012 0.7021 0.7370 0.7020 0.7160 28,768 +0.00(+0.28%)
Jan 26, 2012 0.7690 0.7690 0.7011 0.7140 156,132 -0.05(-6.18%)
Jan 25, 2012 0.8300 0.8300 0.7525 0.7610 171,746 -0.04(-4.88%)
Jan 24, 2012 0.7500 0.8200 0.7220 0.8000 333,564 +0.07(+9.59%)
Jan 23, 2012 0.7478 0.7478 0.6935 0.7300 124,395 +0.04(+5.04%)
Jan 20, 2012 0.6811 0.7300 0.6810 0.6950 172,113 +0.01(+2.04%)
Jan 19, 2012 0.6921 0.7398 0.6811 0.6811 133,872 -0.01(-1.59%)
Jan 18, 2012 0.7000 0.7300 0.6900 0.6921 146,401 -0.02(-2.52%)
Jan 17, 2012 0.7000 0.7700 0.6925 0.7100 159,987 +0.01(+1.43%)
Jan 13, 2012 0.7010 0.7290 0.6900 0.7000 27,724 -0.02(-2.78%)
Jan 12, 2012 0.7500 0.7600 0.6800 0.7200 134,920 -0.04(-4.64%)
Jan 11, 2012 0.7600 0.7900 0.7520 0.7550 42,594 +0.01(+0.67%)
Jan 10, 2012 0.7700 0.8000 0.7500 0.7500 31,911 -0.03(-3.85%)
Jan 09, 2012 0.7700 0.8200 0.7500 0.7800 145,962 +0.03(+4.14%)
Jan 06, 2012 0.7030 0.7490 0.7001 0.7490 39,884 +0.04(+5.34%)
Jan 05, 2012 0.7200 0.7400 0.6900 0.7110 72,230 -0.01(-1.15%)
Jan 04, 2012 0.7000 0.7193 0.6800 0.7193 35,209 +0.06(+8.98%)
Dec 30, 2011 0.6800 0.7148 0.6511 0.6600 107,468 -0.02(-2.94%)
Dec 29, 2011 0.6700 0.7400 0.6700 0.6800 77,784 +0.00(+0.00%)
Dec 28, 2011 0.6599 0.6800 0.6507 0.6800 522,886 +0.03(+4.62%)
Dec 27, 2011 0.6610 0.6800 0.6500 0.6500 52,149 -0.02(-2.99%)
Dec 23, 2011 0.6710 0.7000 0.6700 0.6700 59,236 -0.01(-1.47%)
Dec 21, 2011 0.7100 0.7200 0.6800 0.6800 43,481 -0.03(-4.23%)
Dec 20, 2011 0.7750 0.7750 0.7021 0.7100 184,293 -0.03(-4.05%)
Dec 19, 2011 0.7600 0.7898 0.7400 0.7400 31,624 -0.01(-1.33%)
Dec 16, 2011 0.7410 0.7796 0.7410 0.7500 58,694 +0.01(+0.94%)
Dec 15, 2011 0.7700 0.8000 0.7411 0.7430 167,942 -0.05(-5.95%)
Dec 14, 2011 0.7900 0.8300 0.7552 0.7900 98,721 -0.01(-1.50%)
Dec 13, 2011 0.8000 0.8396 0.8000 0.8020 37,652 -0.01(-0.99%)
Dec 12, 2011 0.8000 0.8495 0.8000 0.8100 24,750 -0.04(-4.19%)
Dec 09, 2011 0.8000 0.8454 0.8000 0.8454 37,927 +0.05(+5.66%)
Dec 08, 2011 0.7900 0.8300 0.7900 0.8001 7,350 -0.01(-1.83%)
Dec 07, 2011 0.7950 0.8400 0.7800 0.8150 51,464 +0.00(+0.60%)
Dec 06, 2011 0.7900 0.8400 0.7875 0.8101 15,561 +0.04(+4.94%)
Dec 05, 2011 0.8499 0.8499 0.7715 0.7720 81,929 +0.01(+1.45%)
Dec 02, 2011 0.8100 0.8300 0.7500 0.7610 193,842 -0.05(-6.63%)
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