| Emmis Communications Corp | (NQ: EMMS) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
