Emmis Communications Corp (NQ: EMMS)
2.580 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 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%)
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