Emmis Communications Corp (NQ: EMMS)
2.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 2.600 2.650 2.580 2.580 93,293 +0.00(+0.00%)
Jul 28, 2014 2.620 2.625 2.580 2.580 99,380 -0.04(-1.53%)
Jul 25, 2014 2.630 2.710 2.590 2.620 99,096 -0.01(-0.38%)
Jul 24, 2014 2.620 2.660 2.580 2.630 53,400 +0.01(+0.38%)
Jul 23, 2014 2.630 2.660 2.565 2.620 142,266 -0.03(-1.13%)
Jul 22, 2014 2.660 2.710 2.600 2.650 128,256 -0.02(-0.75%)
Jul 21, 2014 2.640 2.690 2.610 2.670 62,067 +0.02(+0.75%)
Jul 18, 2014 2.660 2.670 2.580 2.650 182,408 +0.01(+0.38%)
Jul 17, 2014 2.680 2.700 2.630 2.640 167,560 -0.02(-0.75%)
Jul 16, 2014 2.740 2.780 2.640 2.660 159,227 -0.09(-3.27%)
Jul 15, 2014 2.820 2.880 2.720 2.750 95,138 -0.08(-2.83%)
Jul 14, 2014 2.710 2.840 2.630 2.830 109,587 +0.09(+3.28%)
Jul 11, 2014 2.780 2.835 2.730 2.740 64,135 -0.06(-2.14%)
Jul 10, 2014 2.810 2.840 2.740 2.800 213,902 -0.03(-1.06%)
Jul 09, 2014 2.830 2.880 2.780 2.830 265,122 +0.02(+0.71%)
Jul 08, 2014 2.870 2.950 2.790 2.810 101,182 -0.08(-2.77%)
Jul 07, 2014 2.980 2.980 2.870 2.890 82,574 -0.06(-2.03%)
Jul 03, 2014 2.950 2.950 2.950 0 -0.05(-1.67%)
Jul 02, 2014 2.980 3.025 2.950 3.000 220,703 +0.00(+0.00%)
Jul 01, 2014 2.980 3.020 2.900 3.000 125,724 +0.01(+0.33%)
Jun 30, 2014 2.980 3.000 2.900 2.990 111,537 -0.02(-0.66%)
Jun 27, 2014 2.910 3.040 2.910 3.010 128,515 +0.07(+2.38%)
Jun 26, 2014 2.930 3.010 2.880 2.940 138,395 +0.01(+0.34%)
Jun 25, 2014 2.910 2.970 2.804 2.930 150,168 +0.03(+1.03%)
Jun 24, 2014 3.020 3.030 2.870 2.900 167,734 -0.13(-4.29%)
Jun 23, 2014 3.030 3.070 3.000 3.030 140,413 +0.02(+0.66%)
Jun 20, 2014 2.860 3.010 2.850 3.010 215,148 +0.15(+5.24%)
Jun 19, 2014 2.800 2.895 2.800 2.860 162,658 +0.08(+2.88%)
Jun 18, 2014 2.740 2.810 2.740 2.780 149,313 +0.04(+1.46%)
Jun 17, 2014 2.750 2.790 2.728 2.740 168,383 -0.02(-0.72%)
Jun 16, 2014 2.690 2.890 2.680 2.760 172,586 +0.07(+2.60%)
Jun 13, 2014 2.680 2.720 2.660 2.690 96,437 +0.03(+1.13%)
Jun 12, 2014 2.680 2.700 2.640 2.660 130,409 -0.02(-0.75%)
Jun 11, 2014 2.660 2.720 2.630 2.680 115,138 +0.01(+0.37%)
Jun 10, 2014 2.630 2.720 2.610 2.670 117,883 -0.04(-1.48%)
Jun 06, 2014 2.750 2.780 2.680 2.710 169,822 -0.02(-0.73%)
Jun 05, 2014 2.740 2.780 2.730 2.730 67,426 -0.01(-0.36%)
Jun 04, 2014 2.730 2.825 2.650 2.740 132,313 +0.02(+0.74%)
Jun 03, 2014 2.760 2.770 2.690 2.720 110,809 -0.06(-2.16%)
Jun 02, 2014 2.830 2.840 2.705 2.780 325,668 -0.01(-0.36%)
May 30, 2014 2.870 2.940 2.740 2.790 392,104 -0.11(-3.79%)
May 29, 2014 3.010 3.010 2.865 2.900 337,198 -0.08(-2.68%)
May 28, 2014 2.950 3.030 2.910 2.980 102,726 +0.00(+0.00%)
May 27, 2014 2.960 3.030 2.940 2.980 83,643 +0.01(+0.34%)
May 23, 2014 2.970 2.970 2.970 0 +0.04(+1.37%)
May 22, 2014 2.900 2.970 2.890 2.930 54,233 +0.01(+0.34%)
May 21, 2014 2.890 2.940 2.880 2.920 94,238 +0.03(+1.04%)
May 20, 2014 2.930 3.000 2.890 2.890 221,641 -0.02(-0.69%)
May 19, 2014 2.960 3.140 2.870 2.910 191,469 -0.09(-3.00%)
May 16, 2014 2.980 3.000 2.900 3.000 114,880 +0.00(+0.00%)
May 15, 2014 3.120 3.120 2.970 3.000 415,707 -0.14(-4.46%)
May 14, 2014 3.200 3.200 3.100 3.140 232,617 -0.10(-3.09%)
May 13, 2014 3.210 3.250 3.190 3.240 144,446 +0.00(+0.00%)
May 12, 2014 3.230 3.270 3.210 3.240 130,515 -0.01(-0.31%)
May 09, 2014 3.230 3.250 3.200 3.250 96,209 +0.02(+0.62%)
May 08, 2014 3.230 3.260 3.220 3.230 54,830 +0.00(+0.00%)
May 07, 2014 3.250 3.280 3.200 3.230 130,360 -0.02(-0.62%)
May 06, 2014 3.250 3.280 3.230 3.250 144,828 +0.00(+0.00%)
May 05, 2014 3.220 3.300 3.200 3.250 122,388 +0.03(+0.93%)
May 02, 2014 3.200 3.270 3.200 3.220 50,477 +0.02(+0.63%)
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