Emmis Communications Corp (NQ: EMMS)
1.860 USD  -0.020 (-1.06%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 2.100 2.100 1.840 2.050 138,499 -0.02(-0.97%)
Nov 28, 2014 2.080 2.085 2.050 2.070 15,029 -0.01(-0.48%)
Nov 26, 2014 2.080 2.080 2.080 0 -0.01(-0.48%)
Nov 25, 2014 2.040 2.150 2.031 2.090 50,469 +0.04(+1.95%)
Nov 24, 2014 2.010 2.110 2.010 2.050 76,821 +0.04(+1.99%)
Nov 21, 2014 2.000 2.040 2.000 2.010 42,773 -0.03(-1.47%)
Nov 20, 2014 2.030 2.040 1.960 2.040 16,722 -0.03(-1.45%)
Nov 19, 2014 1.949 2.070 1.900 2.070 36,454 +0.09(+4.55%)
Nov 18, 2014 1.990 2.040 1.930 1.980 38,570 +0.02(+1.28%)
Nov 17, 2014 1.960 2.050 1.930 1.955 44,767 +0.04(+2.36%)
Nov 14, 2014 1.920 1.950 1.830 1.910 25,410 -0.03(-1.55%)
Nov 13, 2014 1.900 1.950 1.900 1.940 22,463 +0.00(+0.00%)
Nov 12, 2014 1.900 1.960 1.880 1.940 86,997 +0.06(+3.19%)
Nov 11, 2014 1.990 1.990 1.810 1.880 189,893 -0.11(-5.53%)
Nov 10, 2014 1.980 2.040 1.980 1.990 18,191 -0.02(-1.00%)
Nov 07, 2014 2.047 2.047 1.990 2.010 20,787 -0.01(-0.50%)
Nov 06, 2014 2.080 2.080 1.970 2.020 53,614 -0.06(-2.88%)
Nov 05, 2014 2.070 2.100 2.040 2.080 17,603 +0.01(+0.48%)
Nov 04, 2014 2.130 2.140 2.050 2.070 39,366 -0.06(-2.82%)
Nov 03, 2014 2.180 2.200 2.110 2.130 30,753 -0.05(-2.29%)
Oct 31, 2014 2.080 2.200 1.980 2.180 85,452 +0.14(+6.86%)
Oct 30, 2014 2.060 2.060 2.000 2.040 23,468 -0.02(-0.97%)
Oct 29, 2014 2.140 2.140 2.060 2.060 21,496 -0.07(-3.29%)
Oct 28, 2014 2.120 2.150 2.120 2.130 24,022 +0.00(+0.05%)
Oct 27, 2014 2.160 2.167 2.120 2.129 30,097 +0.01(+0.42%)
Oct 24, 2014 2.100 2.130 2.100 2.120 15,426 +0.01(+0.47%)
Oct 23, 2014 2.100 2.070 2.110 30,029 +0.01(+0.48%)
Oct 22, 2014 2.190 2.080 2.100 26,609 -0.02(-0.94%)
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 2.050 2.200 2.000 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 1.940 1.950 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%)
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