Emmis Communications Corp (NQ: EMMS)
2.560 USD  -0.010 (-0.39%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.560 2.570 2.520 2.560 38,984 -0.01(-0.39%)
Aug 28, 2014 2.500 2.590 2.480 2.570 46,038 +0.04(+1.58%)
Aug 27, 2014 2.550 2.550 2.480 2.530 42,582 -0.04(-1.56%)
Aug 26, 2014 2.570 2.500 2.570 29,659 +0.07(+2.80%)
Aug 25, 2014 2.510 2.470 2.500 84,807 -0.01(-0.39%)
Aug 22, 2014 2.490 2.490 2.490 2.510 25,312 +0.02(+0.80%)
Aug 21, 2014 2.570 2.490 2.490 53,525 -0.08(-3.11%)
Aug 20, 2014 2.540 2.580 2.520 2.570 10,494 +0.00(+0.00%)
Aug 19, 2014 2.520 2.570 2.510 2.570 11,170 +0.10(+4.05%)
Aug 18, 2014 2.510 2.410 2.470 181,895 -0.04(-1.59%)
Aug 15, 2014 2.500 2.540 2.480 2.510 115,208 +0.00(+0.00%)
Aug 14, 2014 2.560 2.560 2.490 2.510 70,890 -0.05(-1.95%)
Aug 13, 2014 2.650 2.660 2.530 2.560 60,581 +0.06(+2.40%)
Aug 12, 2014 2.510 2.520 2.480 2.500 60,180 -0.01(-0.40%)
Aug 11, 2014 2.500 2.550 2.490 2.510 36,810 -0.03(-1.18%)
Aug 08, 2014 2.510 2.540 2.500 2.540 37,570 +0.02(+0.79%)
Aug 07, 2014 2.500 2.520 2.450 2.520 79,771 -0.01(-0.40%)
Aug 06, 2014 2.480 2.550 2.480 2.530 47,360 +0.04(+1.61%)
Aug 05, 2014 2.500 2.530 2.440 2.490 146,507 -0.08(-3.11%)
Aug 04, 2014 2.530 2.574 2.460 2.570 276,261 +0.04(+1.58%)
Aug 01, 2014 2.490 2.540 2.440 2.530 208,736 +0.03(+1.20%)
Jul 31, 2014 2.570 2.570 2.430 2.500 633,641 -0.10(-3.85%)
Jul 30, 2014 2.610 2.610 2.520 2.600 73,784 +0.02(+0.78%)
Jul 29, 2014 2.600 2.650 2.580 2.580 93,293 +0.00(+0.00%)
Jul 28, 2014 2.620 2.625 2.580 2.580 99,380 -0.04(-1.53%)
Jul 25, 2014 2.630 2.710 2.590 2.620 99,096 -0.01(-0.38%)
Jul 24, 2014 2.620 2.660 2.580 2.630 53,400 +0.01(+0.38%)
Jul 23, 2014 2.630 2.660 2.565 2.620 142,266 -0.03(-1.13%)
Jul 22, 2014 2.660 2.710 2.600 2.650 128,256 -0.02(-0.75%)
Jul 21, 2014 2.640 2.690 2.610 2.670 62,067 +0.02(+0.75%)
Jul 18, 2014 2.660 2.670 2.580 2.650 182,408 +0.01(+0.38%)
Jul 17, 2014 2.680 2.700 2.630 2.640 167,560 -0.02(-0.75%)
Jul 16, 2014 2.740 2.780 2.640 2.660 159,227 -0.09(-3.27%)
Jul 15, 2014 2.820 2.880 2.720 2.750 95,138 -0.08(-2.83%)
Jul 14, 2014 2.710 2.840 2.630 2.830 109,587 +0.09(+3.28%)
Jul 11, 2014 2.780 2.835 2.730 2.740 64,135 -0.06(-2.14%)
Jul 10, 2014 2.810 2.840 2.740 2.800 213,902 -0.03(-1.06%)
Jul 09, 2014 2.830 2.880 2.780 2.830 265,122 +0.02(+0.71%)
Jul 08, 2014 2.870 2.950 2.790 2.810 101,182 -0.08(-2.77%)
Jul 07, 2014 2.980 2.980 2.870 2.890 82,574 -0.06(-2.03%)
Jul 03, 2014 2.950 2.950 2.950 0 -0.05(-1.67%)
Jul 02, 2014 2.980 3.025 2.950 3.000 220,703 +0.00(+0.00%)
Jul 01, 2014 2.980 3.020 2.900 3.000 125,724 +0.01(+0.33%)
Jun 30, 2014 2.980 3.000 2.900 2.990 111,537 -0.02(-0.66%)
Jun 27, 2014 2.910 3.040 2.910 3.010 128,515 +0.07(+2.38%)
Jun 26, 2014 2.930 3.010 2.880 2.940 138,395 +0.01(+0.34%)
Jun 25, 2014 2.910 2.970 2.804 2.930 150,168 +0.03(+1.03%)
Jun 24, 2014 3.020 3.030 2.870 2.900 167,734 -0.13(-4.29%)
Jun 23, 2014 3.030 3.070 3.000 3.030 140,413 +0.02(+0.66%)
Jun 20, 2014 2.860 3.010 2.850 3.010 215,148 +0.15(+5.24%)
Jun 19, 2014 2.800 2.895 2.800 2.860 162,658 +0.08(+2.88%)
Jun 18, 2014 2.740 2.810 2.740 2.780 149,313 +0.04(+1.46%)
Jun 17, 2014 2.750 2.790 2.728 2.740 168,383 -0.02(-0.72%)
Jun 16, 2014 2.690 2.890 2.680 2.760 172,586 +0.07(+2.60%)
Jun 13, 2014 2.680 2.720 2.660 2.690 96,437 +0.03(+1.13%)
Jun 12, 2014 2.680 2.700 2.640 2.660 130,409 -0.02(-0.75%)
Jun 11, 2014 2.660 2.720 2.630 2.680 115,138 +0.01(+0.37%)
Jun 10, 2014 2.630 2.720 2.610 2.670 117,883 -0.04(-1.48%)
Jun 06, 2014 2.750 2.780 2.680 2.710 169,822 -0.02(-0.73%)
Jun 05, 2014 2.740 2.780 2.730 2.730 67,426 -0.01(-0.36%)
Jun 04, 2014 2.730 2.825 2.650 2.740 132,313 +0.02(+0.74%)
Jun 03, 2014 2.760 2.770 2.690 2.720 110,809 -0.06(-2.16%)
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