Emmis Communications Corp (NQ: EMMS)
1.880 USD  -0.020 (-1.05%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.330 3.330 3.170 3.180 0 -0.14(-4.22%)
Aug 29, 2013 3.240 3.410 3.240 3.320 0 +0.08(+2.47%)
Aug 28, 2013 3.260 3.310 3.160 3.240 0 -0.03(-0.92%)
Aug 27, 2013 3.190 3.440 3.126 3.270 0 +0.04(+1.24%)
Aug 26, 2013 3.150 3.230 3.090 3.230 0 +0.11(+3.53%)
Aug 23, 2013 3.170 3.200 3.070 3.120 0 -0.06(-1.89%)
Aug 22, 2013 3.120 3.190 3.080 3.180 90,661 +0.08(+2.58%)
Aug 21, 2013 3.040 3.100 3.040 3.100 0 +0.03(+0.98%)
Aug 20, 2013 3.100 3.150 3.050 3.070 0 +0.00(+0.00%)
Aug 19, 2013 3.170 3.170 3.040 3.070 0 -0.10(-3.15%)
Aug 16, 2013 3.030 3.200 3.020 3.170 0 +0.13(+4.28%)
Aug 15, 2013 3.080 3.110 3.010 3.040 119,061 -0.06(-1.94%)
Aug 14, 2013 3.150 3.150 3.000 3.100 0 -0.04(-1.27%)
Aug 13, 2013 3.210 3.230 3.120 3.140 85,800 -0.03(-0.95%)
Aug 12, 2013 3.030 3.220 3.030 3.170 234,697 +0.10(+3.26%)
Aug 09, 2013 3.150 3.150 2.975 3.070 119,918 -0.07(-2.23%)
Aug 08, 2013 3.090 3.190 2.990 3.140 234,358 +0.10(+3.29%)
Aug 07, 2013 3.080 3.080 2.960 3.040 187,486 -0.08(-2.56%)
Aug 06, 2013 3.290 3.310 3.040 3.120 249,351 -0.10(-3.11%)
Aug 05, 2013 3.170 3.270 3.110 3.220 466,156 +0.06(+1.90%)
Aug 02, 2013 3.000 3.310 3.000 3.160 1,218,733 +0.18(+6.04%)
Aug 01, 2013 2.750 3.030 2.710 2.980 836,882 +0.26(+9.56%)
Jul 31, 2013 2.710 2.880 2.690 2.720 0 +0.07(+2.64%)
Jul 30, 2013 2.590 2.750 2.550 2.650 0 +0.09(+3.52%)
Jul 29, 2013 2.590 2.640 2.519 2.560 0 -0.03(-1.16%)
Jul 26, 2013 2.610 2.670 2.570 2.590 0 -0.05(-1.89%)
Jul 25, 2013 2.520 2.640 2.500 2.640 0 +0.09(+3.53%)
Jul 24, 2013 2.520 2.600 2.510 2.550 0 +0.00(+0.00%)
Jul 23, 2013 2.630 2.660 2.520 2.550 0 -0.11(-4.14%)
Jul 22, 2013 2.760 2.760 2.620 2.660 0 -0.06(-2.21%)
Jul 19, 2013 2.770 2.800 2.720 2.720 0 -0.07(-2.51%)
Jul 18, 2013 2.730 2.850 2.710 2.790 0 +0.10(+3.72%)
Jul 17, 2013 2.410 2.700 2.410 2.690 688,672 +0.16(+6.32%)
Jul 16, 2013 2.680 2.680 2.530 2.530 0 -0.14(-5.24%)
Jul 15, 2013 2.500 2.670 2.380 2.670 0 +0.17(+6.80%)
Jul 12, 2013 2.500 2.550 2.400 2.500 0 -0.07(-2.72%)
Jul 11, 2013 2.580 2.650 2.460 2.570 0 -0.03(-1.15%)
Jul 10, 2013 2.600 2.750 2.530 2.600 0 +0.03(+1.17%)
Jul 09, 2013 2.325 2.640 2.250 2.570 0 +0.26(+11.26%)
Jul 08, 2013 2.360 2.390 2.260 2.310 0 -0.08(-3.35%)
Jul 05, 2013 2.340 2.440 2.250 2.390 0 +0.07(+3.02%)
Jul 03, 2013 2.340 2.350 2.240 2.320 0 +0.03(+1.31%)
Jul 02, 2013 2.220 2.360 2.120 2.290 0 +0.09(+4.09%)
Jul 01, 2013 2.200 2.230 2.130 2.200 0 +0.06(+2.80%)
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%)
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