Emmis Communications Corp (NQ: EMMS)
1.820 USD  -0.060 (-3.18%)
Streaming Delayed Price  /  Updated: 3:09 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 1.830 1.890 1.800 1.880 28,553 +0.02(+1.08%)
Apr 17, 2015 1.850 1.890 1.840 1.860 6,473 +0.00(+0.00%)
Apr 16, 2015 1.810 1.880 1.810 1.860 11,899 +0.01(+0.55%)
Apr 15, 2015 1.810 1.870 1.810 1.850 4,810 +0.06(+3.35%)
Apr 14, 2015 1.810 1.840 1.790 1.790 54,348 -0.05(-2.72%)
Apr 13, 2015 1.930 1.930 1.820 1.840 39,990 -0.09(-4.66%)
Apr 10, 2015 1.900 1.930 1.900 1.930 17,202 +0.01(+0.52%)
Apr 09, 2015 1.900 1.920 1.900 1.920 3,232 +0.00(+0.00%)
Apr 08, 2015 1.910 1.940 1.870 1.920 115,691 -0.02(-1.03%)
Apr 07, 2015 1.940 1.960 1.890 1.940 32,618 +0.02(+1.04%)
Apr 06, 2015 1.870 1.940 1.870 1.920 17,886 +0.02(+1.05%)
Apr 02, 2015 1.900 1.900 1.900 0 -0.08(-4.04%)
Apr 01, 2015 1.960 2.040 1.940 1.980 54,300 -0.01(-0.50%)
Mar 31, 2015 1.930 1.990 1.900 1.990 35,899 +0.06(+3.11%)
Mar 30, 2015 1.940 1.960 1.910 1.930 44,164 -0.01(-0.52%)
Mar 27, 2015 1.840 1.970 1.840 1.940 96,758 +0.10(+5.43%)
Mar 26, 2015 1.850 1.900 1.750 1.840 55,162 -0.07(-3.66%)
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%)
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