Emmis Communications Corp (NQ: EMMS)
1.790 USD  -0.120 (-6.28%)
Streaming Delayed Price  /  Updated: 3:36 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 25, 2015 1.970 1.970 1.870 1.910 63,997 -0.03(-1.55%)
Mar 24, 2015 1.800 1.960 1.760 1.940 73,793 +0.13(+7.18%)
Mar 23, 2015 1.660 1.960 1.660 1.810 77,245 +0.14(+8.38%)
Mar 20, 2015 1.780 1.800 1.670 1.670 180,456 -0.11(-6.18%)
Mar 19, 2015 1.850 1.850 1.780 1.780 40,234 -0.08(-4.30%)
Mar 18, 2015 1.870 1.870 1.840 1.860 55,333 -0.02(-1.06%)
Mar 17, 2015 1.850 1.910 1.850 1.880 15,713 +0.02(+1.08%)
Mar 16, 2015 1.900 1.971 1.850 1.860 72,843 -0.02(-1.06%)
Mar 13, 2015 1.850 1.970 1.850 1.880 57,778 +0.06(+3.30%)
Mar 12, 2015 1.800 1.850 1.800 1.820 28,213 +0.02(+1.11%)
Mar 11, 2015 1.820 1.850 1.800 1.800 26,878 -0.02(-1.10%)
Mar 10, 2015 1.810 1.820 1.780 1.820 68,208 -0.03(-1.62%)
Mar 09, 2015 1.849 1.860 1.830 1.850 10,270 +0.02(+1.09%)
Mar 06, 2015 1.811 1.840 1.760 1.830 78,505 +0.02(+1.10%)
Mar 05, 2015 1.790 1.830 1.790 1.810 15,057 +0.01(+0.56%)
Mar 04, 2015 1.950 1.740 1.800 181,111 -0.15(-7.69%)
Mar 03, 2015 1.950 74,256 -0.12(-5.80%)
Mar 02, 2015 2.050 2.130 2.039 2.070 44,163 -0.08(-3.72%)
Feb 27, 2015 2.130 2.200 2.130 2.150 19,500 -0.02(-0.92%)
Feb 26, 2015 2.170 15,132 -0.03(-1.36%)
Feb 25, 2015 2.180 2.200 2.180 2.200 15,520 +0.00(+0.00%)
Feb 24, 2015 2.160 2.200 2.160 2.200 13,016 +0.00(+0.00%)
Feb 23, 2015 2.170 2.220 2.170 2.200 38,683 +0.06(+2.80%)
Feb 20, 2015 2.110 2.150 2.110 2.140 32,127 +0.03(+1.42%)
Feb 19, 2015 2.070 2.170 2.070 2.110 76,169 +0.02(+0.96%)
Feb 18, 2015 2.090 2.110 2.090 2.090 16,502 +0.00(+0.00%)
Feb 17, 2015 2.070 2.100 2.070 2.090 16,560 +0.00(+0.00%)
Feb 13, 2015 2.090 2.090 2.090 0 +0.03(+1.46%)
Feb 12, 2015 2.090 2.100 2.000 2.060 24,064 -0.03(-1.44%)
Feb 11, 2015 2.150 2.150 2.080 2.090 14,449 -0.03(-1.42%)
Feb 10, 2015 2.110 2.130 2.090 2.120 18,645 +0.04(+1.92%)
Feb 09, 2015 2.030 2.180 2.030 2.080 120,968 +0.02(+0.98%)
Feb 06, 2015 2.000 2.110 1.990 2.060 74,094 +0.08(+4.04%)
Feb 05, 2015 2.020 2.084 1.980 1.980 64,868 -0.04(-1.98%)
Feb 04, 2015 2.020 2.060 1.980 2.020 279,152 -0.02(-0.98%)
Feb 03, 2015 2.010 2.040 2.010 2.040 91,762 +0.02(+0.99%)
Feb 02, 2015 2.020 2.030 2.020 2.020 15,917 +0.01(+0.50%)
Jan 30, 2015 1.990 2.020 1.990 2.010 8,501 +0.00(+0.00%)
Jan 29, 2015 2.030 2.030 1.970 2.010 169,183 +0.01(+0.50%)
Jan 28, 2015 2.010 2.040 2.000 2.000 55,466 -0.01(-0.50%)
Jan 27, 2015 2.025 2.033 1.990 2.010 148,399 -0.01(-0.50%)
Jan 26, 2015 2.060 2.060 1.993 2.020 141,483 -0.02(-0.98%)
Jan 23, 2015 2.040 2.070 1.970 2.040 28,918 -0.04(-1.92%)
Jan 22, 2015 2.000 2.100 1.990 2.080 50,123 +0.05(+2.46%)
Jan 21, 2015 2.050 2.050 1.970 2.030 64,565 -0.02(-0.98%)
Jan 20, 2015 2.080 2.080 2.020 2.050 11,638 +0.02(+0.99%)
Jan 16, 2015 2.020 2.060 2.003 2.030 6,742 -0.02(-0.98%)
Jan 15, 2015 2.120 2.050 69,171 +0.10(+5.13%)
Jan 14, 2015 1.900 1.966 1.889 1.950 96,943 +0.07(+3.72%)
Jan 13, 2015 1.880 38,503 -0.05(-2.59%)
Jan 12, 2015 1.930 1.962 1.930 1.930 13,736 -0.03(-1.37%)
Jan 09, 2015 1.920 1.977 1.920 1.957 21,493 +0.04(+1.92%)
Jan 08, 2015 1.900 1.960 1.890 1.920 94,779 +0.07(+3.78%)
Jan 07, 2015 1.760 1.850 1.760 1.850 89,891 -0.05(-2.63%)
Jan 06, 2015 1.890 1.900 1.670 1.900 56,361 +0.04(+2.15%)
Jan 05, 2015 1.820 1.860 1.810 1.860 27,850 +0.04(+2.20%)
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