Emmis Communications Corp (NQ: EMMS)
2.120 USD  -0.060 (-2.75%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 2.220 2.240 2.070 2.120 45,968 -0.06(-2.75%)
Oct 20, 2014 2.170 2.190 2.130 2.180 45,743 +0.00(+0.00%)
Oct 17, 2014 2.200 2.180 23,708 +0.17(+8.46%)
Oct 16, 2014 1.950 2.020 1.940 2.010 20,455 +0.06(+3.08%)
Oct 15, 2014 1.860 1.930 1.850 1.950 92,541 +0.08(+4.28%)
Oct 14, 2014 1.870 1.900 1.850 1.870 53,339 -0.01(-0.53%)
Oct 13, 2014 1.840 1.880 84,267 -0.06(-3.09%)
Oct 10, 2014 1.660 2.000 1.660 1.940 159,386 -0.08(-3.96%)
Oct 09, 2014 1.980 2.031 1.980 2.020 76,902 +0.09(+4.66%)
Oct 08, 2014 1.900 1.950 1.880 1.930 34,502 +0.03(+1.58%)
Oct 07, 2014 1.910 1.940 1.880 1.900 56,607 -0.04(-2.06%)
Oct 06, 2014 1.980 1.990 1.870 1.940 112,742 -0.04(-2.02%)
Oct 03, 2014 2.000 2.010 1.770 1.980 388,207 -0.02(-1.00%)
Oct 02, 2014 2.000 2.034 1.950 2.000 236,898 +0.00(+0.00%)
Oct 01, 2014 2.100 2.110 2.000 2.000 101,596 -0.11(-5.21%)
Sep 30, 2014 2.170 2.170 2.090 2.110 28,500 -0.05(-2.31%)
Sep 29, 2014 2.120 2.220 2.050 2.160 44,135 +0.06(+2.86%)
Sep 26, 2014 2.120 2.140 2.080 2.100 55,385 -0.04(-1.87%)
Sep 25, 2014 2.170 2.240 2.120 2.140 132,643 -0.01(-0.47%)
Sep 24, 2014 2.050 2.170 2.050 2.150 348,695 -0.03(-1.38%)
Sep 23, 2014 2.380 2.380 2.170 2.180 225,840 -0.21(-8.79%)
Sep 22, 2014 2.360 2.520 2.340 2.390 100,505 +0.05(+2.14%)
Sep 19, 2014 2.460 2.490 2.300 2.340 78,371 -0.13(-5.26%)
Sep 18, 2014 2.490 2.530 2.470 2.470 12,154 -0.02(-0.80%)
Sep 17, 2014 2.510 2.510 2.480 2.490 14,906 -0.01(-0.40%)
Sep 16, 2014 2.550 2.630 2.490 2.500 36,522 -0.04(-1.57%)
Sep 15, 2014 2.500 2.560 2.500 2.540 48,342 -0.01(-0.39%)
Sep 12, 2014 2.560 2.590 2.520 2.550 18,606 -0.03(-1.16%)
Sep 11, 2014 2.600 2.610 2.520 2.580 46,779 -0.01(-0.39%)
Sep 10, 2014 2.590 2.630 2.580 2.590 47,797 -0.02(-0.77%)
Sep 09, 2014 2.600 2.640 2.590 2.610 18,332 +0.00(+0.00%)
Sep 08, 2014 2.610 2.700 2.601 2.610 35,221 +0.00(+0.00%)
Sep 05, 2014 2.621 2.660 2.560 2.610 16,294 +0.00(+0.00%)
Sep 04, 2014 2.569 2.630 2.540 2.610 25,768 +0.09(+3.57%)
Sep 03, 2014 2.520 2.550 2.500 2.520 23,523 +0.02(+0.80%)
Sep 02, 2014 2.550 2.550 2.500 2.500 61,975 -0.06(-2.34%)
Aug 29, 2014 2.560 2.560 2.560 0 -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 2.510 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%)
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