Emmis Communications Corp (NQ: EMMS)
1.450 USD  +0.100 (+7.41%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 1.430 1.490 1.270 1.450 141,562 +0.10(+7.41%)
Jul 29, 2015 1.220 1.450 1.160 1.350 235,587 +0.14(+11.57%)
Jul 28, 2015 1.050 1.290 1.030 1.210 201,705 +0.16(+15.24%)
Jul 27, 2015 1.080 1.081 1.010 1.050 28,714 -0.05(-4.55%)
Jul 24, 2015 1.160 1.160 1.100 1.100 6,067 -0.05(-4.35%)
Jul 23, 2015 1.130 1.180 1.110 1.150 7,319 +0.01(+0.88%)
Jul 22, 2015 1.190 1.210 1.100 1.140 10,604 -0.03(-2.56%)
Jul 21, 2015 1.213 1.213 1.150 1.170 17,678 +0.02(+1.74%)
Jul 20, 2015 1.200 1.200 1.150 1.150 80,573 -0.07(-5.74%)
Jul 17, 2015 1.230 1.280 1.150 1.220 89,934 -0.01(-0.81%)
Jul 16, 2015 1.230 36,827 +0.01(+0.82%)
Jul 15, 2015 1.250 1.305 1.200 1.220 22,114 -0.03(-2.40%)
Jul 14, 2015 1.250 1.340 1.220 1.250 35,267 -0.04(-3.10%)
Jul 13, 2015 1.240 1.290 1.150 1.290 37,401 +0.12(+10.26%)
Jul 10, 2015 1.200 1.357 1.150 1.170 249,035 -0.03(-2.50%)
Jul 09, 2015 1.090 1.234 1.090 1.200 407,349 +0.19(+18.81%)
Jul 08, 2015 1.000 1.050 0.9900 1.010 60,041 -0.01(-0.98%)
Jul 07, 2015 1.090 1.090 1.010 1.020 91,333 -0.04(-3.77%)
Jul 06, 2015 1.100 1.100 1.020 1.060 119,640 -0.03(-2.75%)
Jul 02, 2015 1.090 1.090 1.090 0 +0.10(+10.10%)
Jul 01, 2015 1.000 1.080 0.9900 0.9900 106,261 -0.01(-1.00%)
Jun 30, 2015 1.090 1.090 0.9900 1.000 35,763 -0.06(-5.66%)
Jun 29, 2015 1.050 1.110 1.030 1.060 23,544 -0.06(-5.36%)
Jun 26, 2015 1.110 1.120 1.070 1.120 78,312 +0.04(+3.70%)
Jun 25, 2015 1.090 1.100 1.020 1.080 26,156 -0.02(-1.82%)
Jun 24, 2015 1.120 1.120 1.090 1.100 26,587 -0.03(-2.65%)
Jun 23, 2015 1.070 1.150 1.020 1.130 51,403 -0.02(-1.74%)
Jun 22, 2015 1.140 1.150 1.130 1.150 17,876 +0.05(+4.55%)
Jun 19, 2015 1.100 1.140 1.100 1.100 32,490 -0.03(-2.65%)
Jun 18, 2015 1.140 1.150 1.110 1.130 13,897 -0.01(-0.88%)
Jun 17, 2015 1.160 1.160 1.110 1.140 14,101 +0.00(+0.00%)
Jun 16, 2015 1.131 1.150 1.120 1.140 24,793 -0.01(-0.87%)
Jun 15, 2015 1.110 1.160 1.110 1.150 33,645 +0.03(+2.68%)
Jun 12, 2015 1.110 1.160 1.100 1.120 81,980 +0.01(+0.90%)
Jun 11, 2015 1.160 1.160 1.100 1.110 39,585 -0.03(-2.63%)
Jun 10, 2015 1.190 1.190 1.110 1.140 19,387 -0.04(-3.39%)
Jun 09, 2015 1.170 1.180 1.130 1.180 55,859 +0.03(+2.61%)
Jun 08, 2015 1.200 1.230 1.100 1.150 57,410 -0.02(-1.71%)
Jun 05, 2015 1.180 1.190 1.140 1.170 9,705 +0.02(+1.74%)
Jun 04, 2015 1.140 1.190 1.120 1.150 9,870 -0.03(-2.54%)
Jun 03, 2015 1.240 1.240 1.120 1.180 46,431 -0.03(-2.07%)
Jun 02, 2015 1.200 1.250 1.160 1.205 42,804 +0.04(+2.99%)
Jun 01, 2015 1.230 1.245 1.140 1.170 42,498 -0.06(-4.88%)
May 29, 2015 1.210 1.230 1.180 1.230 5,351 +0.05(+4.24%)
May 28, 2015 1.250 1.250 1.040 1.180 46,641 -0.02(-1.67%)
May 27, 2015 1.270 1.295 1.200 1.200 51,917 -0.07(-5.51%)
May 26, 2015 1.400 1.400 1.270 1.270 29,400 -0.09(-6.62%)
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%)
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