Emmis Communications Corp (NQ: EMMS)
2.510 USD  -0.090 (-3.46%)
Streaming Delayed Price  /  Updated: 11:31 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.530 1.540 1.510 1.530 0 +0.00(+0.00%)
Apr 29, 2013 1.510 1.550 1.510 1.530 44,741 +0.00(+0.00%)
Apr 26, 2013 1.520 1.540 1.510 1.530 29,717 -0.01(-0.65%)
Apr 25, 2013 1.540 1.560 1.540 1.540 32,166 +0.01(+0.65%)
Apr 24, 2013 1.540 1.550 1.520 1.530 0 -0.01(-0.65%)
Apr 23, 2013 1.560 1.560 1.520 1.540 21,052 -0.01(-0.65%)
Apr 22, 2013 1.520 1.560 1.515 1.550 40,430 +0.01(+0.65%)
Apr 19, 2013 1.550 1.550 1.510 1.540 25,686 +0.01(+0.65%)
Apr 18, 2013 1.560 1.560 1.510 1.530 32,246 -0.03(-1.92%)
Apr 17, 2013 1.560 1.560 1.510 1.560 68,562 +0.00(+0.00%)
Apr 16, 2013 1.590 1.590 1.556 1.560 15,654 -0.03(-1.89%)
Apr 15, 2013 1.560 1.590 1.550 1.590 27,088 +0.00(+0.00%)
Apr 12, 2013 1.580 1.590 1.560 1.590 59,200 +0.01(+0.63%)
Apr 11, 2013 1.560 1.580 1.540 1.580 59,664 +0.00(+0.00%)
Apr 10, 2013 1.570 1.600 1.570 1.580 109,146 -0.01(-0.63%)
Apr 09, 2013 1.540 1.600 1.540 1.590 9,118 +0.03(+1.92%)
Apr 08, 2013 1.578 1.585 1.550 1.560 5,726 -0.02(-1.27%)
Apr 05, 2013 1.580 1.600 1.550 1.580 165,754 +0.00(+0.00%)
Apr 04, 2013 1.580 1.600 1.550 1.580 44,422 -0.02(-1.25%)
Apr 03, 2013 1.580 1.600 1.550 1.600 18,100 +0.04(+2.56%)
Apr 02, 2013 1.630 1.630 1.560 1.560 12,630 -0.07(-4.29%)
Apr 01, 2013 1.650 1.650 1.570 1.630 28,858 -0.03(-1.81%)
Mar 28, 2013 1.630 1.700 1.600 1.660 51,566 +0.01(+0.61%)
Mar 27, 2013 1.580 1.650 1.564 1.650 29,189 +0.03(+1.85%)
Mar 26, 2013 1.550 1.660 1.550 1.620 25,782 +0.06(+3.85%)
Mar 25, 2013 1.560 1.590 1.540 1.560 85,587 +0.01(+0.65%)
Mar 22, 2013 1.580 1.590 1.540 1.550 73,810 -0.04(-2.52%)
Mar 21, 2013 1.600 1.630 1.590 1.590 8,773 +0.00(+0.00%)
Mar 20, 2013 1.540 1.630 1.540 1.590 82,401 +0.05(+3.25%)
Mar 19, 2013 1.530 1.550 1.460 1.540 199,593 +0.01(+0.65%)
Mar 18, 2013 1.580 1.590 1.460 1.530 337,986 -0.06(-3.77%)
Mar 15, 2013 1.700 1.750 1.510 1.590 433,169 -0.12(-7.02%)
Mar 14, 2013 1.740 1.750 1.670 1.710 36,565 -0.05(-2.84%)
Mar 13, 2013 1.760 1.770 1.705 1.760 13,772 -0.03(-1.68%)
Mar 12, 2013 1.800 1.850 1.700 1.790 69,911 -0.02(-1.10%)
Mar 11, 2013 1.760 1.820 1.650 1.810 61,514 +0.02(+1.12%)
Mar 08, 2013 1.650 1.790 1.620 1.790 192,043 +0.14(+8.48%)
Mar 07, 2013 1.640 1.690 1.610 1.650 62,431 -0.01(-0.60%)
Mar 06, 2013 1.650 1.670 1.630 1.660 12,322 +0.03(+1.84%)
Mar 05, 2013 1.610 1.660 1.590 1.630 49,652 +0.02(+1.24%)
Mar 04, 2013 1.630 1.650 1.610 1.610 39,643 -0.03(-1.83%)
Mar 01, 2013 1.610 1.650 1.590 1.640 64,735 +0.03(+1.86%)
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%)
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