Emmis Communications Corp (NQ: EMMS)
2.510 USD  +0.010 (+0.40%)
Streaming Delayed Price  /  Updated: 12:54 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1.630 1.640 1.590 1.610 421,452 +0.02(+1.26%)
Feb 27, 2013 1.600 1.650 1.570 1.590 50,954 -0.01(-0.63%)
Feb 26, 2013 1.620 1.640 1.570 1.600 86,726 +0.00(+0.00%)
Feb 25, 2013 1.680 1.709 1.580 1.600 86,442 -0.06(-3.61%)
Feb 22, 2013 1.690 1.690 1.620 1.660 36,629 -0.05(-2.92%)
Feb 21, 2013 1.660 1.710 1.640 1.710 25,036 +0.01(+0.59%)
Feb 20, 2013 1.730 1.730 1.600 1.700 101,630 -0.03(-1.73%)
Feb 19, 2013 1.770 1.778 1.720 1.730 20,009 -0.06(-3.35%)
Feb 15, 2013 1.740 1.790 1.700 1.790 24,696 +0.05(+2.87%)
Feb 14, 2013 1.710 1.750 1.700 1.740 37,596 +0.02(+1.16%)
Feb 13, 2013 1.720 1.750 1.680 1.720 79,568 -0.02(-1.15%)
Feb 12, 2013 1.780 1.780 1.700 1.740 52,172 -0.04(-2.25%)
Feb 11, 2013 1.784 1.830 1.770 1.780 36,790 -0.05(-2.73%)
Feb 08, 2013 1.750 1.865 1.750 1.830 16,499 +0.07(+3.98%)
Feb 07, 2013 1.800 1.800 1.760 1.760 31,355 -0.02(-1.12%)
Feb 06, 2013 1.780 1.825 1.770 1.780 29,768 -0.10(-5.32%)
Feb 04, 2013 1.860 1.890 1.820 1.880 26,800 +0.05(+2.73%)
Feb 01, 2013 1.880 1.880 1.820 1.830 28,541 -0.07(-3.68%)
Jan 31, 2013 1.860 1.910 1.800 1.900 192,325 +0.08(+4.40%)
Jan 30, 2013 1.860 1.870 1.730 1.820 83,144 -0.05(-2.67%)
Jan 29, 2013 1.900 1.910 1.830 1.870 182,808 -0.03(-1.58%)
Jan 28, 2013 1.900 1.920 1.880 1.900 29,854 +0.02(+1.06%)
Jan 25, 2013 1.950 1.950 1.880 1.880 128,027 -0.09(-4.57%)
Jan 24, 2013 2.000 2.010 1.940 1.970 95,362 -0.03(-1.35%)
Jan 23, 2013 1.960 2.000 1.930 1.997 152,174 +0.08(+4.01%)
Jan 22, 2013 1.910 1.980 1.910 1.920 252,848 -0.01(-0.52%)
Jan 18, 2013 1.943 1.950 1.920 1.930 87,259 -0.01(-0.52%)
Jan 17, 2013 1.900 1.950 1.900 1.940 47,431 +0.02(+1.04%)
Jan 16, 2013 1.900 1.930 1.900 1.920 67,521 +0.00(+0.00%)
Jan 15, 2013 1.910 1.920 1.900 1.920 115,956 +0.02(+1.05%)
Jan 14, 2013 1.940 2.000 1.880 1.900 137,919 -0.03(-1.55%)
Jan 12, 2013 1.860 1.940 1.860 1.930 177,197 +0.00(+0.00%)
Jan 11, 2013 1.860 1.940 1.860 1.930 184,125 +0.04(+2.12%)
Jan 10, 2013 1.950 2.000 1.820 1.890 106,500 +0.00(+0.00%)
Jan 09, 2013 1.870 1.900 1.850 1.890 22,900 -0.01(-0.53%)
Jan 08, 2013 1.900 1.900 1.830 1.900 19,569 +0.00(+0.00%)
Jan 07, 2013 1.930 1.930 1.890 1.900 17,054 +0.00(+0.00%)
Jan 04, 2013 1.970 1.980 1.860 1.900 36,755 -0.10(-5.00%)
Jan 03, 2013 1.960 2.000 1.960 2.000 2,413 +0.03(+1.52%)
Jan 02, 2013 1.950 2.000 1.940 1.970 122,414 -0.01(-0.51%)
Dec 31, 2012 1.760 2.010 1.760 1.980 509,158 +0.23(+13.14%)
Dec 28, 2012 1.740 1.760 1.734 1.750 9,965 +0.02(+1.16%)
Dec 27, 2012 1.690 1.740 1.690 1.730 6,040 +0.03(+1.76%)
Dec 26, 2012 1.730 1.730 1.690 1.700 13,667 -0.04(-2.30%)
Dec 24, 2012 1.710 1.750 1.710 1.740 7,652 +0.02(+1.16%)
Dec 21, 2012 1.700 1.730 1.690 1.720 27,232 -0.03(-1.71%)
Dec 20, 2012 1.730 1.770 1.700 1.750 65,197 +0.01(+0.57%)
Dec 19, 2012 1.748 1.760 1.720 1.740 35,447 +0.02(+1.16%)
Dec 18, 2012 1.760 1.770 1.700 1.720 135,310 -0.05(-2.82%)
Dec 17, 2012 1.760 1.780 1.700 1.770 27,026 +0.01(+0.57%)
Dec 14, 2012 1.770 1.770 1.710 1.760 9,686 -0.03(-1.68%)
Dec 13, 2012 1.724 1.800 1.724 1.790 13,900 -0.01(-0.56%)
Dec 12, 2012 1.720 1.800 1.710 1.800 47,825 +0.06(+3.45%)
Dec 11, 2012 1.710 1.780 1.710 1.740 7,949 +0.03(+1.75%)
Dec 10, 2012 1.780 1.780 1.680 1.710 56,151 -0.04(-2.29%)
Dec 07, 2012 1.740 1.790 1.730 1.750 23,998 -0.02(-1.13%)
Dec 06, 2012 1.760 1.770 1.730 1.770 71,193 -0.03(-1.67%)
Dec 05, 2012 1.790 1.841 1.770 1.800 27,334 -0.02(-1.10%)
Dec 04, 2012 1.770 1.850 1.690 1.820 18,384 -0.08(-4.21%)
Nov 30, 2012 1.760 1.910 1.740 1.900 85,390 +0.10(+5.56%)
Nov 29, 2012 1.800 1.870 1.780 1.800 37,628 +0.03(+1.69%)
Nov 28, 2012 1.830 1.860 1.770 1.770 57,200 -0.06(-3.28%)
Nov 27, 2012 1.810 1.890 1.760 1.830 25,907 -0.02(-1.08%)
Nov 26, 2012 1.830 1.950 1.820 1.850 75,786 +0.01(+0.54%)
Nov 24, 2012 1.780 1.840 1.780 1.840 5,999 +0.00(+0.00%)
Nov 23, 2012 1.780 1.840 1.780 1.840 7,622 +0.02(+1.10%)
Nov 21, 2012 1.790 1.830 1.750 1.820 48,114 +0.01(+0.55%)
Nov 20, 2012 1.760 1.820 1.750 1.810 58,749 +0.04(+2.26%)
Nov 19, 2012 1.760 1.800 1.729 1.770 29,081 +0.03(+1.72%)
Nov 16, 2012 1.700 1.750 1.610 1.740 128,959 +0.03(+1.75%)
Nov 15, 2012 1.750 1.790 1.700 1.710 42,749 -0.06(-3.39%)
Nov 14, 2012 1.800 1.860 1.660 1.770 137,673 -0.05(-2.75%)
Nov 13, 2012 1.800 1.930 1.770 1.820 821,051 -0.02(-1.09%)
Nov 12, 2012 1.830 1.900 1.800 1.840 131,428 -0.03(-1.60%)
Nov 09, 2012 1.890 1.930 1.860 1.870 67,428 -0.05(-2.60%)
Nov 08, 2012 1.910 1.930 1.893 1.920 10,950 -0.01(-0.52%)
Nov 07, 2012 1.860 1.930 1.850 1.930 34,275 +0.03(+1.58%)
Nov 06, 2012 1.960 1.970 1.870 1.900 57,815 -0.06(-3.06%)
Nov 05, 2012 1.960 2.010 1.960 1.960 39,889 -0.02(-1.01%)
Nov 02, 2012 2.020 2.030 1.920 1.980 45,547 +0.00(+0.00%)
Nov 01, 2012 1.990 2.021 1.960 1.980 75,057 -0.04(-1.98%)
Oct 31, 2012 1.870 2.080 1.870 2.020 208,739 +0.11(+5.76%)
Oct 26, 2012 1.910 1.910 1.910 0 -0.02(-1.04%)
Oct 25, 2012 1.990 2.100 1.890 1.930 330,229 -0.07(-3.50%)
Oct 24, 2012 1.990 2.020 1.980 2.000 34,117 +0.01(+0.50%)
Oct 23, 2012 2.000 2.040 1.980 1.990 58,637 -0.06(-2.93%)
Oct 19, 2012 2.050 2.090 2.010 2.050 51,968 -0.01(-0.49%)
Oct 18, 2012 2.130 2.150 2.000 2.060 133,198 +0.01(+0.49%)
Oct 17, 2012 2.000 2.080 2.000 2.050 47,790 +0.02(+0.99%)
Oct 16, 2012 2.050 2.060 1.980 2.030 44,627 -0.02(-0.98%)
Oct 15, 2012 2.060 2.090 1.970 2.050 30,657 -0.03(-1.44%)
Oct 12, 2012 2.010 2.080 1.920 2.080 46,634 +0.06(+2.97%)
Oct 11, 2012 2.110 2.110 1.950 2.020 104,315 -0.06(-2.88%)
Oct 10, 2012 2.120 2.140 2.020 2.080 50,452 -0.01(-0.48%)
Oct 09, 2012 2.130 2.160 2.080 2.090 23,715 -0.08(-3.69%)
Oct 08, 2012 2.030 2.170 2.000 2.170 94,248 +0.11(+5.34%)
Oct 06, 2012 2.040 2.140 2.030 2.060 58,571 +0.00(+0.00%)
Oct 05, 2012 2.040 2.140 2.030 2.060 58,571 +0.01(+0.49%)
Oct 04, 2012 2.050 2.090 1.983 2.050 45,307 -0.01(-0.49%)
Oct 03, 2012 2.050 2.080 1.980 2.060 78,793 +0.04(+1.98%)
Oct 02, 2012 1.960 2.020 1.930 2.020 62,916 +0.11(+5.76%)
Oct 01, 2012 1.980 2.020 1.900 1.910 80,517 -0.09(-4.50%)
Sep 28, 2012 1.980 2.030 1.950 2.000 55,667 +0.02(+1.01%)
Sep 27, 2012 1.920 2.000 1.920 1.980 36,990 +0.07(+3.66%)
Sep 26, 2012 1.980 2.020 1.900 1.910 47,646 -0.08(-4.02%)
Sep 25, 2012 1.870 2.010 1.860 1.990 130,355 +0.12(+6.42%)
Sep 24, 2012 1.940 1.980 1.860 1.870 459,698 -0.10(-5.08%)
Sep 21, 2012 2.050 2.080 1.930 1.970 180,874 -0.08(-3.90%)
Sep 20, 2012 2.100 2.140 2.030 2.050 93,505 -0.07(-3.30%)
Sep 19, 2012 2.180 2.200 2.110 2.120 73,829 -0.07(-3.20%)
Sep 18, 2012 2.140 2.200 2.110 2.190 119,285 +0.08(+3.79%)
Sep 17, 2012 2.160 2.190 2.000 2.110 103,600 -0.09(-4.09%)
Sep 14, 2012 2.180 2.210 2.120 2.200 232,716 -0.01(-0.45%)
Sep 13, 2012 2.250 2.300 2.190 2.210 132,888 -0.06(-2.64%)
Sep 12, 2012 2.290 2.340 2.200 2.270 125,049 -0.03(-1.30%)
Sep 11, 2012 2.450 2.450 2.272 2.300 165,069 -0.14(-5.74%)
Sep 10, 2012 2.410 2.490 2.340 2.440 94,947 +0.02(+0.83%)
Sep 07, 2012 2.300 2.440 2.290 2.420 129,848 +0.09(+3.86%)
Sep 06, 2012 2.410 2.430 2.280 2.330 169,621 -0.06(-2.51%)
Sep 05, 2012 2.450 2.450 2.340 2.390 139,863 -0.06(-2.45%)
Sep 04, 2012 2.450 2.500 2.312 2.450 471,169 -0.05(-2.00%)
Aug 31, 2012 2.030 2.570 1.870 2.500 1,624,895 +0.49(+24.38%)
Aug 30, 2012 1.990 2.078 1.960 2.010 182,832 +0.00(+0.00%)
Aug 29, 2012 2.120 2.120 2.000 2.010 72,535 -0.13(-6.07%)
Aug 27, 2012 2.170 2.170 2.100 2.140 86,124 +0.01(+0.47%)
Aug 24, 2012 2.200 2.200 2.120 2.130 115,080 -0.06(-2.74%)
Aug 23, 2012 2.080 2.200 2.050 2.190 583,315 +0.14(+6.83%)
Aug 22, 2012 2.010 2.090 1.950 2.050 164,167 +0.03(+1.49%)
Aug 21, 2012 1.950 2.040 1.904 2.020 99,652 +0.08(+4.12%)
Aug 20, 2012 1.900 1.980 1.880 1.940 84,279 +0.04(+2.11%)
Aug 17, 2012 1.900 1.940 1.878 1.900 99,901 +0.00(+0.00%)
Aug 16, 2012 1.850 1.900 1.850 1.900 87,727 +0.04(+2.15%)
Aug 15, 2012 1.900 1.900 1.850 1.860 177,326 -0.06(-3.13%)
Aug 14, 2012 1.950 1.971 1.880 1.920 153,950 -0.05(-2.54%)
Aug 13, 2012 2.010 2.040 1.900 1.970 118,691 -0.08(-3.90%)
Aug 11, 2012 1.980 2.090 1.890 2.050 159,784 +0.00(+0.00%)
Aug 10, 2012 1.980 2.090 1.890 2.050 159,784 +0.05(+2.50%)
Aug 09, 2012 2.200 2.200 1.880 2.000 533,267 -0.18(-8.26%)
Aug 08, 2012 2.220 2.220 2.160 2.180 93,891 -0.02(-0.91%)
Aug 07, 2012 2.190 2.200 2.131 2.200 135,935 +0.07(+3.29%)
Aug 06, 2012 2.200 2.220 2.080 2.130 236,519 -0.07(-3.18%)
Aug 03, 2012 2.180 2.230 2.120 2.200 351,509 +0.06(+2.80%)
Aug 02, 2012 2.120 2.150 2.020 2.140 237,877 -0.04(-1.83%)
Aug 01, 2012 2.260 2.310 2.050 2.180 553,620 -0.05(-2.24%)
Jul 31, 2012 2.110 2.370 2.110 2.230 555,353 +0.08(+3.72%)
Jul 30, 2012 2.120 2.150 2.032 2.150 241,250 +0.03(+1.42%)
Jul 27, 2012 2.100 2.120 2.010 2.120 304,395 +0.04(+1.92%)
Jul 26, 2012 2.050 2.090 2.015 2.080 377,671 +0.04(+1.96%)
Jul 25, 2012 2.000 2.040 1.970 2.040 340,218 +0.04(+2.00%)
Jul 24, 2012 2.020 2.070 1.960 2.000 367,924 +0.01(+0.50%)
Jul 23, 2012 1.870 2.090 1.850 1.990 371,000 -0.02(-1.00%)
Jul 20, 2012 1.980 2.060 1.950 2.010 291,549 -0.01(-0.50%)
Jul 19, 2012 1.970 2.140 1.970 2.020 739,650 -0.02(-0.98%)
Jul 18, 2012 1.930 2.050 1.880 2.040 1,178,571 +0.17(+9.09%)
Jul 17, 2012 1.800 1.870 1.790 1.870 488,899 +0.06(+3.31%)
Jul 16, 2012 1.920 1.930 1.780 1.810 441,866 -0.01(-0.55%)
Jul 14, 2012 1.860 1.920 1.800 1.820 335,879 +0.00(+0.00%)
Jul 13, 2012 1.860 1.920 1.800 1.820 335,879 +0.00(+0.00%)
Jul 12, 2012 1.750 1.900 1.700 1.820 977,804 +0.03(+1.68%)
Jul 11, 2012 1.790 1.800 1.750 1.790 145,285 +0.02(+1.13%)
Jul 10, 2012 1.850 1.850 1.700 1.770 288,309 -0.04(-2.21%)
Jul 09, 2012 1.790 1.860 1.750 1.810 304,035 +0.04(+2.26%)
Jul 06, 2012 1.750 1.800 1.750 1.770 92,934 -0.02(-1.12%)
Jul 05, 2012 1.700 1.800 1.700 1.790 93,989 +0.06(+3.47%)
Jul 03, 2012 1.670 1.800 1.530 1.730 277,030 +0.03(+1.76%)
Jul 02, 2012 1.880 1.880 1.700 1.700 370,074 -0.14(-7.61%)
Jun 30, 2012 1.780 1.881 1.750 1.840 729,393 +0.00(+0.00%)
Jun 29, 2012 1.780 1.881 1.750 1.840 766,198 +0.09(+5.14%)
Jun 28, 2012 1.560 1.760 1.500 1.750 917,143 +0.19(+12.18%)
Jun 27, 2012 1.550 1.570 1.500 1.560 1,723,043 +0.00(+0.00%)
Jun 26, 2012 1.564 1.580 1.510 1.560 74,290 +0.02(+1.30%)
Jun 25, 2012 1.570 1.620 1.510 1.540 187,970 -0.01(-0.65%)
Jun 22, 2012 1.500 1.589 1.500 1.550 88,999 +0.03(+1.97%)
Jun 21, 2012 1.540 1.590 1.513 1.520 83,211 -0.04(-2.56%)
Jun 20, 2012 1.520 1.590 1.510 1.560 191,004 +0.04(+2.63%)
Jun 19, 2012 1.540 1.590 1.500 1.520 155,809 +0.02(+1.33%)
Jun 18, 2012 1.460 1.540 1.460 1.500 103,179 +0.03(+2.04%)
Jun 15, 2012 1.540 1.570 1.470 1.470 127,726 -0.04(-2.65%)
Jun 14, 2012 1.570 1.570 1.500 1.510 144,809 -0.08(-5.03%)
Jun 13, 2012 1.600 1.690 1.570 1.590 297,380 +0.00(+0.00%)
Jun 12, 2012 1.510 1.600 1.410 1.590 192,393 +0.08(+5.30%)
Jun 11, 2012 1.570 1.620 1.470 1.510 126,954 -0.01(-0.66%)
Jun 08, 2012 1.540 1.630 1.430 1.520 238,751 -0.02(-1.30%)
Jun 07, 2012 1.550 1.630 1.480 1.540 295,454 +0.02(+1.32%)
Jun 06, 2012 1.470 1.580 1.460 1.520 342,656 +0.07(+4.83%)
Jun 05, 2012 1.400 1.460 1.390 1.450 66,450 +0.05(+3.57%)
Jun 04, 2012 1.380 1.450 1.360 1.400 201,613 +0.00(+0.00%)
Jun 02, 2012 1.460 1.480 1.370 1.400 300,137 +0.00(+0.00%)
Jun 01, 2012 1.460 1.480 1.370 1.400 300,137 -0.07(-4.76%)
May 31, 2012 1.430 1.470 1.360 1.470 111,454 +0.04(+2.73%)
May 30, 2012 1.460 1.500 1.410 1.431 103,733 -0.06(-3.96%)
May 29, 2012 1.540 1.549 1.450 1.490 197,693 -0.05(-3.25%)
May 25, 2012 1.610 1.620 1.480 1.540 137,829 -0.07(-4.35%)
May 24, 2012 1.610 1.670 1.570 1.610 171,358 +0.00(+0.00%)
May 23, 2012 1.660 1.690 1.550 1.610 160,361 -0.03(-1.83%)
May 22, 2012 1.620 1.790 1.600 1.640 632,877 +0.05(+3.14%)
May 21, 2012 1.500 1.645 1.500 1.590 350,741 +0.10(+6.71%)
May 18, 2012 1.480 1.550 1.400 1.490 91,484 +0.01(+0.68%)
May 17, 2012 1.430 1.510 1.400 1.480 211,932 +0.07(+4.96%)
May 16, 2012 1.390 1.550 1.380 1.410 437,768 +0.03(+2.17%)
May 15, 2012 1.310 1.430 1.310 1.380 252,159 +0.07(+5.34%)
May 14, 2012 1.350 1.360 1.250 1.310 257,666 -0.04(-2.96%)
May 11, 2012 1.280 1.370 1.180 1.350 759,280 +0.08(+6.30%)
May 10, 2012 1.360 1.370 1.160 1.270 312,671 -0.06(-4.43%)
May 09, 2012 1.440 1.440 1.320 1.329 329,953 -0.12(-8.35%)
May 08, 2012 1.510 1.510 1.430 1.450 105,184 -0.09(-5.84%)
May 07, 2012 1.560 1.560 1.440 1.540 171,688 -0.02(-1.28%)
May 04, 2012 1.540 1.570 1.330 1.560 324,209 -0.03(-1.89%)
May 03, 2012 1.650 1.712 1.430 1.590 744,172 -0.04(-2.74%)
May 02, 2012 1.310 1.720 1.270 1.635 1,894,500 +0.32(+24.79%)
May 01, 2012 1.220 1.429 1.210 1.310 598,889 +0.08(+6.50%)
Apr 30, 2012 1.060 1.230 1.060 1.230 778,908 +0.19(+18.27%)
Apr 27, 2012 0.9690 1.060 0.9300 1.040 206,333 +0.05(+5.07%)
Apr 26, 2012 0.9308 1.110 0.9100 0.9898 923,452 +0.12(+13.77%)
Apr 25, 2012 0.8400 0.8700 0.8300 0.8700 4,969 +0.02(+2.35%)
Apr 24, 2012 0.8300 0.8699 0.8300 0.8500 27,428 +0.00(+0.00%)
Apr 23, 2012 0.8800 0.8800 0.8500 0.8500 16,728 -0.02(-2.30%)
Apr 20, 2012 0.8501 0.8700 0.8400 0.8700 403,234 +0.02(+2.35%)
Apr 19, 2012 0.8500 0.8650 0.8157 0.8500 97,638 +0.01(+0.59%)
Apr 18, 2012 0.8300 0.8500 0.8050 0.8450 30,751 +0.02(+1.81%)
Apr 17, 2012 0.8400 0.8400 0.7900 0.8300 3,252 -0.01(-1.19%)
Apr 16, 2012 0.7900 0.8500 0.7900 0.8400 114,418 +0.07(+9.09%)
Apr 13, 2012 0.7500 0.7800 0.7300 0.7700 10,737 -0.00(-0.19%)
Apr 12, 2012 0.7510 0.7999 0.7500 0.7715 50,933 +0.02(+2.73%)
Apr 11, 2012 0.7700 0.7850 0.7202 0.7510 19,510 +0.01(+1.49%)
Apr 10, 2012 0.7516 0.7999 0.7300 0.7400 47,076 -0.02(-2.63%)
Apr 09, 2012 0.8100 0.8100 0.7600 0.7600 14,250 -0.04(-5.00%)
Apr 05, 2012 0.7900 0.8000 0.7700 0.8000 102,915 +0.04(+5.26%)
Apr 04, 2012 0.8100 0.8100 0.7600 0.7600 23,488 -0.04(-5.00%)
Apr 03, 2012 0.7953 0.8090 0.7600 0.8000 140,118 +0.00(+0.59%)
Apr 02, 2012 0.7900 0.8280 0.7810 0.7953 76,807 -0.02(-3.01%)
Mar 30, 2012 0.8485 0.8485 0.7430 0.8200 359,302 -0.02(-2.38%)
Mar 29, 2012 0.8100 0.8500 0.8100 0.8400 25,700 +0.02(+1.88%)
Mar 28, 2012 0.8600 0.8700 0.8201 0.8245 51,552 -0.03(-3.00%)
Mar 27, 2012 0.8500 0.8700 0.8210 0.8500 93,150 +0.00(+0.00%)
Mar 26, 2012 0.9000 0.9000 0.8415 0.8500 130,153 -0.05(-5.35%)
Mar 23, 2012 0.8801 0.9000 0.8712 0.8980 42,704 +0.03(+3.08%)
Mar 22, 2012 0.8701 0.9199 0.8500 0.8712 163,748 +0.00(+0.14%)
Mar 21, 2012 0.8011 0.9300 0.8011 0.8700 822,825 +0.05(+5.45%)
Mar 20, 2012 0.8110 0.8450 0.8010 0.8250 100,240 -0.02(-1.79%)
Mar 19, 2012 0.8001 0.8600 0.8001 0.8400 170,593 +0.03(+3.70%)
Mar 16, 2012 0.8300 0.8300 0.8001 0.8100 110,539 -0.02(-2.41%)
Mar 15, 2012 0.7699 0.8700 0.7693 0.8300 1,609,195 +0.08(+10.67%)
Mar 14, 2012 0.7600 0.7800 0.7400 0.7500 93,538 +0.03(+3.45%)
Mar 13, 2012 0.7600 0.7600 0.7138 0.7250 10,266 -0.04(-4.61%)
Mar 12, 2012 0.7100 0.7650 0.7100 0.7600 179,646 +0.06(+8.57%)
Mar 09, 2012 0.7100 0.7250 0.6855 0.7000 92,999 -0.01(-1.41%)
Mar 08, 2012 0.6790 0.7100 0.6790 0.7100 44,748 +0.01(+1.43%)
Mar 07, 2012 0.6793 0.7090 0.6793 0.7000 6,936 +0.02(+3.06%)
Mar 06, 2012 0.6825 0.7100 0.6792 0.6792 104,032 -0.01(-1.57%)
Mar 05, 2012 0.6911 0.7170 0.6900 0.6900 133,930 -0.00(-0.16%)
Mar 02, 2012 0.6900 0.7200 0.6900 0.6911 48,450 -0.01(-1.26%)
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