Emmis Communications Corp (NQ: EMMS)
1.360 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.360 1.360 1.360 0 +0.03(+2.26%)
May 21, 2015 1.300 1.350 1.283 1.330 31,622 +0.06(+4.72%)
May 20, 2015 1.250 1.292 1.250 1.270 21,082 +0.00(+0.00%)
May 19, 2015 1.320 1.370 1.230 1.270 50,132 +0.02(+1.60%)
May 18, 2015 1.220 1.270 1.200 1.250 57,722 +0.03(+2.46%)
May 15, 2015 1.170 1.230 1.170 1.220 24,562 +0.05(+4.27%)
May 14, 2015 1.190 1.210 1.140 1.170 77,541 -0.01(-0.85%)
May 13, 2015 1.180 1.220 1.180 1.180 57,232 +0.00(+0.00%)
May 12, 2015 1.200 1.250 1.180 1.180 83,510 -0.11(-8.53%)
May 11, 2015 1.330 1.360 1.250 1.290 51,622 +0.02(+1.57%)
May 08, 2015 1.280 1.400 1.240 1.270 69,265 -0.08(-5.93%)
May 07, 2015 1.310 1.380 1.271 1.350 60,950 +0.12(+9.76%)
May 06, 2015 1.330 1.330 1.210 1.230 109,718 -0.03(-2.38%)
May 05, 2015 1.360 1.430 1.260 1.260 156,872 -0.04(-3.08%)
May 04, 2015 1.410 1.510 1.300 1.300 234,024 -0.16(-10.96%)
May 01, 2015 1.410 1.540 1.360 1.460 136,372 +0.12(+8.96%)
Apr 30, 2015 1.480 1.480 1.340 1.340 184,725 -0.14(-9.46%)
Apr 29, 2015 1.500 1.540 1.460 1.480 66,012 -0.05(-3.27%)
Apr 28, 2015 1.490 1.550 1.460 1.530 25,689 +0.04(+2.68%)
Apr 27, 2015 1.500 1.570 1.440 1.490 81,868 -0.01(-0.67%)
Apr 24, 2015 1.570 1.590 1.500 1.500 66,908 -0.09(-5.66%)
Apr 23, 2015 1.690 1.690 1.470 1.590 50,431 -0.02(-1.24%)
Apr 22, 2015 1.870 1.870 1.590 1.610 233,035 -0.24(-12.86%)
Apr 21, 2015 1.810 1.848 1.730 1.848 22,350 -0.03(-1.73%)
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%)
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