Emmis Communications Corp (NQ: EMMS)
1.120 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.130 1.182 1.070 1.120 168,473 -0.01(-0.88%)
Aug 27, 2015 1.220 1.220 1.120 1.130 58,927 +0.02(+1.80%)
Aug 26, 2015 1.100 1.150 1.100 1.110 91,857 -0.01(-0.89%)
Aug 25, 2015 1.110 1.215 1.060 1.120 34,312 -0.06(-5.08%)
Aug 24, 2015 1.280 1.000 1.180 222,974 -0.10(-7.81%)
Aug 21, 2015 1.341 1.341 1.240 1.280 12,841 +0.02(+1.59%)
Aug 20, 2015 1.330 1.340 1.218 1.260 53,715 -0.05(-3.82%)
Aug 19, 2015 1.260 1.350 1.230 1.310 81,702 +0.09(+7.38%)
Aug 18, 2015 1.210 1.240 1.190 1.220 78,332 +0.01(+0.83%)
Aug 17, 2015 1.260 1.260 1.170 1.210 80,307 -0.03(-2.42%)
Aug 14, 2015 1.240 1.250 1.160 1.240 23,610 -0.01(-0.79%)
Aug 13, 2015 1.230 1.255 1.230 1.250 55,129 +0.02(+1.62%)
Aug 12, 2015 1.200 1.241 1.160 1.230 28,999 +0.00(+0.00%)
Aug 11, 2015 1.220 1.250 1.207 1.230 4,977 -0.02(-1.60%)
Aug 10, 2015 1.240 1.260 1.210 1.250 16,708 +0.07(+5.93%)
Aug 07, 2015 1.200 1.225 1.180 1.180 48,611 -0.05(-4.07%)
Aug 06, 2015 1.280 1.280 1.200 1.230 73,244 -0.02(-1.60%)
Aug 05, 2015 1.230 1.360 1.160 1.250 128,702 +0.02(+1.63%)
Aug 04, 2015 1.260 1.360 1.200 1.230 84,233 -0.07(-5.38%)
Aug 03, 2015 1.490 1.490 1.290 1.300 54,670 -0.11(-7.80%)
Jul 31, 2015 1.450 1.480 1.340 1.410 76,279 -0.04(-2.76%)
Jul 30, 2015 1.430 1.490 1.270 1.450 141,562 +0.10(+7.41%)
Jul 29, 2015 1.220 1.450 1.160 1.350 235,587 +0.14(+11.57%)
Jul 28, 2015 1.050 1.290 1.030 1.210 201,705 +0.16(+15.24%)
Jul 27, 2015 1.080 1.081 1.010 1.050 28,714 -0.05(-4.55%)
Jul 24, 2015 1.160 1.160 1.100 1.100 6,067 -0.05(-4.35%)
Jul 23, 2015 1.130 1.180 1.110 1.150 7,319 +0.01(+0.88%)
Jul 22, 2015 1.190 1.210 1.100 1.140 10,604 -0.03(-2.56%)
Jul 21, 2015 1.213 1.213 1.150 1.170 17,678 +0.02(+1.74%)
Jul 20, 2015 1.200 1.200 1.150 1.150 80,573 -0.07(-5.74%)
Jul 17, 2015 1.230 1.280 1.150 1.220 89,934 -0.01(-0.81%)
Jul 16, 2015 1.230 36,827 +0.01(+0.82%)
Jul 15, 2015 1.250 1.305 1.200 1.220 22,114 -0.03(-2.40%)
Jul 14, 2015 1.250 1.340 1.220 1.250 35,267 -0.04(-3.10%)
Jul 13, 2015 1.240 1.290 1.150 1.290 37,401 +0.12(+10.26%)
Jul 10, 2015 1.200 1.357 1.150 1.170 249,035 -0.03(-2.50%)
Jul 09, 2015 1.090 1.234 1.090 1.200 407,349 +0.19(+18.81%)
Jul 08, 2015 1.000 1.050 0.9900 1.010 60,041 -0.01(-0.98%)
Jul 07, 2015 1.090 1.090 1.010 1.020 91,333 -0.04(-3.77%)
Jul 06, 2015 1.100 1.100 1.020 1.060 119,640 -0.03(-2.75%)
Jul 02, 2015 1.090 1.090 1.090 0 +0.10(+10.10%)
Jul 01, 2015 1.000 1.080 0.9900 0.9900 106,261 -0.01(-1.00%)
Jun 30, 2015 1.090 1.090 0.9900 1.000 35,763 -0.06(-5.66%)
Jun 29, 2015 1.050 1.110 1.030 1.060 23,544 -0.06(-5.36%)
Jun 26, 2015 1.110 1.120 1.070 1.120 78,312 +0.04(+3.70%)
Jun 25, 2015 1.090 1.100 1.020 1.080 26,156 -0.02(-1.82%)
Jun 24, 2015 1.120 1.120 1.090 1.100 26,587 -0.03(-2.65%)
Jun 23, 2015 1.070 1.150 1.020 1.130 51,403 -0.02(-1.74%)
Jun 22, 2015 1.140 1.150 1.130 1.150 17,876 +0.05(+4.55%)
Jun 19, 2015 1.100 1.140 1.100 1.100 32,490 -0.03(-2.65%)
Jun 18, 2015 1.140 1.150 1.110 1.130 13,897 -0.01(-0.88%)
Jun 17, 2015 1.160 1.160 1.110 1.140 14,101 +0.00(+0.00%)
Jun 16, 2015 1.131 1.150 1.120 1.140 24,793 -0.01(-0.87%)
Jun 15, 2015 1.110 1.160 1.110 1.150 33,645 +0.03(+2.68%)
Jun 12, 2015 1.110 1.160 1.100 1.120 81,980 +0.01(+0.90%)
Jun 11, 2015 1.160 1.160 1.100 1.110 39,585 -0.03(-2.63%)
Jun 10, 2015 1.190 1.190 1.110 1.140 19,387 -0.04(-3.39%)
Jun 09, 2015 1.170 1.180 1.130 1.180 55,859 +0.03(+2.61%)
Jun 08, 2015 1.200 1.230 1.100 1.150 57,410 -0.02(-1.71%)
Jun 05, 2015 1.180 1.190 1.140 1.170 9,705 +0.02(+1.74%)
Jun 04, 2015 1.140 1.190 1.120 1.150 9,870 -0.03(-2.54%)
Jun 03, 2015 1.240 1.240 1.120 1.180 46,431 -0.03(-2.07%)
Jun 02, 2015 1.200 1.250 1.160 1.205 42,804 +0.04(+2.99%)
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