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