Emmis Communications Corp (NQ: EMMS)
2.590 USD  +0.010 (+0.39%)
Streaming Delayed Price  /  Updated: 12:47 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 2.080 2.490 1.790 2.140 2,281,204 +0.33(+18.23%)
Jun 27, 2013 1.740 1.840 1.680 1.810 0 +0.08(+4.62%)
Jun 26, 2013 1.740 1.750 1.670 1.730 0 +0.07(+4.22%)
Jun 25, 2013 1.674 1.720 1.650 1.660 0 -0.02(-1.19%)
Jun 24, 2013 1.680 1.729 1.680 1.680 0 +0.00(+0.00%)
Jun 21, 2013 1.700 1.710 1.640 1.680 908,837 +0.03(+1.82%)
Jun 20, 2013 1.700 1.700 1.650 1.650 0 -0.06(-3.51%)
Jun 19, 2013 1.710 1.720 1.650 1.710 0 +0.02(+1.18%)
Jun 18, 2013 1.682 1.720 1.680 1.690 0 +0.01(+0.60%)
Jun 17, 2013 1.670 1.710 1.660 1.680 0 -0.01(-0.59%)
Jun 14, 2013 1.670 1.710 1.620 1.690 0 +0.04(+2.42%)
Jun 13, 2013 1.680 1.700 1.640 1.650 15,950 -0.04(-2.37%)
Jun 12, 2013 1.650 1.750 1.590 1.690 448,175 +0.02(+1.20%)
Jun 11, 2013 1.650 1.680 1.580 1.670 1,144,776 +0.01(+0.60%)
Jun 10, 2013 1.680 1.690 1.650 1.660 0 +0.01(+0.61%)
Jun 07, 2013 1.630 1.730 1.630 1.650 0 +0.00(+0.00%)
Jun 06, 2013 1.620 1.700 1.620 1.650 0 +0.03(+1.85%)
Jun 05, 2013 1.660 1.660 1.620 1.620 0 -0.02(-1.22%)
Jun 04, 2013 1.620 1.690 1.620 1.640 0 +0.00(+0.00%)
Jun 03, 2013 1.630 1.710 1.630 1.640 90,664 -0.02(-1.20%)
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%)
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