Emmis Communications Corp (NQ: EMMS)
2.010 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.950 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%)
Jan 02, 2015 1.850 1.850 1.790 1.820 58,980 -0.05(-2.67%)
Dec 31, 2014 1.870 1.870 1.870 0 +0.05(+2.75%)
Dec 30, 2014 1.890 1.900 1.800 1.820 103,107 -0.07(-3.70%)
Dec 29, 2014 1.840 1.900 1.840 1.890 80,493 +0.04(+2.16%)
Dec 26, 2014 1.860 1.880 1.840 1.850 62,228 +0.00(+0.00%)
Dec 24, 2014 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 23, 2014 1.870 1.870 1.840 1.850 51,897 -0.01(-0.54%)
Dec 22, 2014 1.890 1.900 1.850 1.860 45,427 -0.02(-1.06%)
Dec 19, 2014 1.910 1.920 1.880 1.880 46,034 -0.02(-1.05%)
Dec 18, 2014 1.920 1.940 1.900 1.900 115,279 -0.01(-0.52%)
Dec 17, 2014 1.920 1.921 1.900 1.910 42,480 -0.02(-0.88%)
Dec 16, 2014 1.950 1.950 1.920 1.927 38,758 -0.02(-1.18%)
Dec 15, 2014 1.980 1.980 1.920 1.950 74,218 -0.04(-2.01%)
Dec 12, 2014 1.940 1.990 1.910 1.990 33,074 +0.03(+1.79%)
Dec 11, 2014 1.910 1.990 1.910 1.955 52,629 +0.08(+3.99%)
Dec 10, 2014 1.980 2.000 1.880 1.880 28,636 -0.10(-5.05%)
Dec 09, 2014 1.990 2.010 1.980 1.980 15,315 -0.01(-0.50%)
Dec 08, 2014 2.020 2.065 1.980 1.990 68,710 -0.03(-1.49%)
Dec 05, 2014 2.030 2.080 2.010 2.020 92,484 +0.00(+0.00%)
Dec 04, 2014 2.020 2.060 2.010 2.020 66,672 +0.00(+0.00%)
Dec 03, 2014 2.060 2.065 2.020 2.020 52,825 -0.05(-2.42%)
Dec 02, 2014 2.049 2.085 2.040 2.070 7,414 +0.02(+0.98%)
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