EMMIS COMMUNICT-A (NQ: EMMS)
0.5416 USD  -0.0584 (-9.73%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 0.5803 0.6000 0.5705 0.6000 1,208 +0.03(+4.68%)
May 03, 2016 0.5900 0.6199 0.5400 0.5732 99,438 -0.02(-2.85%)
May 02, 2016 0.5704 0.6100 0.5704 0.5900 42,838 +0.00(+0.00%)
Apr 29, 2016 0.5800 0.5900 0.5698 0.5900 1,063 +0.01(+1.72%)
Apr 28, 2016 0.5800 0.5800 0.5800 0.5800 1,153 +0.00(+0.00%)
Apr 27, 2016 0.5800 0.5810 0.5800 0.5800 10,152 +0.00(+0.00%)
Apr 26, 2016 0.5800 0.6100 0.5800 0.5800 7,585 -0.01(-1.24%)
Apr 25, 2016 0.5800 0.6100 0.5800 0.5873 17,232 +0.01(+1.26%)
Apr 22, 2016 0.5700 0.6100 0.5700 0.5800 32,673 +0.00(+0.00%)
Apr 21, 2016 0.5833 0.6100 0.5700 0.5800 7,267 +0.01(+1.75%)
Apr 20, 2016 0.5628 0.6000 0.5628 0.5700 6,413 -0.02(-3.49%)
Apr 19, 2016 0.5650 0.6000 0.5626 0.5906 5,506 +0.03(+4.53%)
Apr 18, 2016 0.6100 0.6100 0.5650 0.5650 6,443 +0.00(+0.00%)
Apr 15, 2016 0.5625 0.6100 0.5625 0.5650 57,658 -0.04(-5.83%)
Apr 14, 2016 0.5900 0.6100 0.5620 0.6000 1,381 +0.03(+5.21%)
Apr 13, 2016 0.5760 0.6200 0.5606 0.5703 9,836 -0.03(-4.95%)
Apr 12, 2016 0.5623 0.6100 0.5616 0.6000 8,717 +0.00(+0.00%)
Apr 11, 2016 0.5601 0.6190 0.5601 0.6000 26,056 +0.04(+7.14%)
Apr 08, 2016 0.6102 0.6310 0.5600 0.5600 39,346 -0.05(-8.17%)
Apr 07, 2016 0.5800 0.6300 0.5310 0.6098 21,427 +0.06(+10.87%)
Apr 06, 2016 0.5964 0.6175 0.5212 0.5500 38,471 -0.04(-6.78%)
Apr 05, 2016 0.5900 0.6299 0.5900 0.5900 49,195 +0.01(+1.72%)
Apr 04, 2016 0.6000 0.6398 0.5700 0.5800 62,402 -0.02(-3.33%)
Apr 01, 2016 0.5900 0.6399 0.5900 0.6000 22,725 +0.02(+3.18%)
Mar 31, 2016 0.6699 0.6699 0.5815 0.5815 21,856 -0.07(-10.54%)
Mar 30, 2016 0.6200 0.6599 0.5900 0.6500 15,907 +0.06(+10.17%)
Mar 29, 2016 0.6101 0.6200 0.5811 0.5900 53,242 -0.02(-3.28%)
Mar 28, 2016 0.6300 0.6699 0.6100 0.6100 44,569 +0.00(+0.00%)
Mar 24, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Mar 23, 2016 0.5810 0.6400 0.5810 0.6400 15,714 +0.05(+8.47%)
Mar 22, 2016 0.5800 0.6586 0.5700 0.5900 71,565 -0.00(-0.02%)
Mar 21, 2016 0.6598 0.6598 0.5800 0.5901 101,372 +0.00(+0.02%)
Mar 18, 2016 0.6699 0.6699 0.5603 0.5900 98,007 -0.05(-7.81%)
Mar 17, 2016 0.6600 0.6600 0.6300 0.6400 2,806 -0.03(-4.29%)
Mar 16, 2016 0.5920 0.6698 0.5920 0.6687 9,986 +0.02(+2.88%)
Mar 15, 2016 0.6100 0.6699 0.6100 0.6500 6,473 +0.04(+6.57%)
Mar 14, 2016 0.6850 0.6850 0.5802 0.6099 38,990 -0.07(-10.04%)
Mar 11, 2016 0.5700 0.6780 0.5601 0.6780 14,368 +0.08(+13.00%)
Mar 10, 2016 0.6150 0.6850 0.5500 0.6000 43,453 -0.05(-7.69%)
Mar 09, 2016 0.6150 0.6798 0.6150 0.6500 10,594 +0.04(+5.69%)
Mar 08, 2016 0.6500 0.6600 0.6150 0.6150 16,295 -0.02(-2.38%)
Mar 07, 2016 0.6300 0.6800 0.6150 0.6300 124,118 +0.02(+3.28%)
Mar 04, 2016 0.6100 0.6848 0.5813 0.6100 29,171 +0.03(+5.17%)
Mar 03, 2016 0.5900 0.6296 0.5550 0.5800 17,988 +0.00(+0.00%)
Mar 02, 2016 0.5500 0.5900 0.5210 0.5800 19,553 +0.04(+7.41%)
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