Emmis Communications Corp (NQ: EMMS)
3.330 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.330 3.330 3.330 0 +0.02(+0.60%)
Apr 16, 2014 3.150 3.330 3.120 3.310 232,233 +0.20(+6.43%)
Apr 15, 2014 3.060 3.125 3.030 3.110 287,714 +0.03(+0.97%)
Apr 14, 2014 3.120 3.150 3.070 3.080 156,647 -0.06(-1.91%)
Apr 11, 2014 3.070 3.220 3.060 3.140 250,795 +0.03(+0.96%)
Apr 10, 2014 3.230 3.230 3.100 3.110 208,826 -0.15(-4.60%)
Apr 09, 2014 3.120 3.280 3.120 3.260 186,258 +0.13(+4.15%)
Apr 08, 2014 3.110 3.179 3.090 3.130 197,221 -0.02(-0.63%)
Apr 07, 2014 3.290 3.390 3.120 3.150 432,433 -0.27(-7.89%)
Apr 04, 2014 3.520 3.630 3.390 3.420 420,141 -0.10(-2.84%)
Apr 03, 2014 3.380 3.568 3.350 3.520 397,578 +0.14(+4.14%)
Apr 02, 2014 3.284 3.530 3.240 3.380 316,476 +0.09(+2.74%)
Apr 01, 2014 3.220 3.320 3.160 3.290 145,231 +0.09(+2.81%)
Mar 31, 2014 3.160 3.290 3.120 3.200 112,645 +0.04(+1.27%)
Mar 28, 2014 3.180 3.210 3.130 3.160 161,304 +0.00(+0.00%)
Mar 27, 2014 3.100 3.190 3.070 3.160 125,696 +0.07(+2.27%)
Mar 26, 2014 3.110 3.160 3.010 3.090 209,364 +0.02(+0.65%)
Mar 25, 2014 3.040 3.180 3.030 3.070 208,866 -0.06(-1.92%)
Mar 24, 2014 3.200 3.230 3.100 3.130 151,011 -0.07(-2.19%)
Mar 21, 2014 3.250 3.250 3.160 3.200 303,319 -0.01(-0.31%)
Mar 20, 2014 3.230 3.250 3.050 3.210 838,294 -0.05(-1.53%)
Mar 19, 2014 3.160 3.300 3.060 3.260 395,677 +0.07(+2.19%)
Mar 18, 2014 3.120 3.200 3.010 3.190 500,375 +0.09(+2.90%)
Mar 17, 2014 3.140 3.190 3.000 3.100 349,160 -0.04(-1.27%)
Mar 14, 2014 3.170 3.190 3.080 3.140 399,301 -0.03(-0.95%)
Mar 13, 2014 3.300 3.310 3.120 3.170 602,670 -0.14(-4.23%)
Mar 12, 2014 3.270 3.310 3.220 3.310 158,157 +0.02(+0.61%)
Mar 11, 2014 3.420 3.420 3.290 3.290 102,373 -0.14(-4.08%)
Mar 10, 2014 3.350 3.470 3.190 3.430 189,161 +0.11(+3.31%)
Mar 07, 2014 3.400 3.400 3.280 3.320 174,573 -0.05(-1.48%)
Mar 06, 2014 3.320 3.460 3.320 3.370 194,379 +0.04(+1.20%)
Mar 05, 2014 3.370 3.440 3.240 3.330 232,284 -0.01(-0.30%)
Mar 04, 2014 3.200 3.600 3.170 3.340 908,193 +0.16(+5.03%)
Mar 03, 2014 3.150 3.245 3.121 3.180 228,825 +0.04(+1.27%)
Feb 28, 2014 3.190 3.270 3.120 3.140 393,529 -0.10(-3.09%)
Feb 27, 2014 3.290 3.380 3.150 3.240 305,522 -0.05(-1.52%)
Feb 26, 2014 3.200 3.350 3.200 3.290 192,854 +0.09(+2.81%)
Feb 25, 2014 3.450 3.499 3.170 3.200 464,321 -0.20(-5.88%)
Feb 24, 2014 3.540 3.590 3.330 3.400 516,973 -0.13(-3.68%)
Feb 21, 2014 3.400 3.580 3.400 3.530 188,956 +0.12(+3.52%)
Feb 20, 2014 3.500 3.550 3.400 3.410 141,482 -0.10(-2.85%)
Feb 19, 2014 3.560 3.590 3.470 3.510 134,171 -0.04(-1.13%)
Feb 18, 2014 3.650 3.670 3.470 3.550 304,519 +0.10(+2.90%)
Feb 14, 2014 3.450 3.450 3.450 0 +0.29(+9.18%)
Feb 13, 2014 3.180 3.370 3.130 3.160 292,438 -0.14(-4.24%)
Feb 12, 2014 3.200 3.440 3.050 3.300 821,751 +0.53(+19.13%)
Feb 11, 2014 2.800 2.810 2.770 2.770 32,681 -0.01(-0.36%)
Feb 10, 2014 2.820 2.830 2.750 2.780 64,988 -0.07(-2.46%)
Feb 07, 2014 2.810 2.890 2.720 2.850 49,477 +0.08(+2.89%)
Feb 06, 2014 2.700 2.810 2.670 2.770 131,105 +0.05(+1.84%)
Feb 05, 2014 2.830 2.830 2.700 2.720 61,111 -0.09(-3.20%)
Feb 04, 2014 2.870 2.922 2.670 2.810 151,461 -0.03(-1.06%)
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