Emmis Communications Corp (NQ: EMMS)
2.120 USD  +0.010 (+0.47%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 1.700 1.750 1.650 1.660 87,011 -0.07(-4.05%)
May 30, 2013 1.660 1.730 1.639 1.730 0 +0.06(+3.59%)
May 29, 2013 1.610 1.670 1.600 1.670 96,907 +0.03(+1.83%)
May 28, 2013 1.600 1.750 1.590 1.640 669,728 +0.04(+2.50%)
May 24, 2013 1.570 1.650 1.570 1.600 0 +0.03(+1.91%)
May 23, 2013 1.600 1.620 1.570 1.570 0 -0.03(-1.88%)
May 22, 2013 1.540 1.660 1.540 1.600 0 +0.06(+3.90%)
May 21, 2013 1.540 1.560 1.540 1.540 0 -0.02(-1.28%)
May 20, 2013 1.560 1.580 1.540 1.560 0 +0.00(+0.00%)
May 17, 2013 1.530 1.560 1.530 1.560 0 +0.03(+1.96%)
May 16, 2013 1.530 1.540 1.520 1.530 83,780 -0.01(-0.65%)
May 15, 2013 1.530 1.570 1.530 1.540 0 -0.02(-1.28%)
May 13, 2013 1.540 1.560 1.540 1.560 0 +0.04(+2.63%)
May 10, 2013 1.470 1.530 1.460 1.520 0 +0.06(+4.11%)
May 09, 2013 1.511 1.540 1.450 1.460 0 -0.03(-2.01%)
May 08, 2013 1.550 1.560 1.430 1.490 0 -0.06(-3.87%)
May 07, 2013 1.550 1.550 1.520 1.550 0 -0.01(-0.64%)
May 06, 2013 1.550 1.560 1.530 1.560 0 +0.01(+0.65%)
May 03, 2013 1.530 1.550 1.530 1.550 0 +0.01(+0.65%)
May 02, 2013 1.550 1.580 1.530 1.540 0 -0.01(-0.65%)
May 01, 2013 1.540 1.550 1.530 1.550 0 +0.02(+1.31%)
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%)
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