$4.00 +0.04 (%) Emmis Communications Corp - NASDAQ

Jul. 26, 2016 | 03:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMS historical data

Date Open High Low Close Volume
7/25/20164.004.003.943.969,012
7/22/20163.994.003.914.0033,351
7/21/20163.943.993.923.996,680
7/20/20163.914.003.913.937,844
7/19/20163.914.003.903.9732,336
7/18/20163.984.003.883.9522,088
7/15/20163.864.203.843.9890,810
7/14/20163.974.003.853.889,271
7/13/20164.154.153.914.0067,679
7/12/20163.944.203.504.2051,646
7/11/20163.524.333.493.94216,868
7/8/20163.003.502.723.3639,669
7/7/20160.800.800.720.73190,971
7/6/20160.740.750.710.7249,132
7/5/20160.750.810.730.7429,116
7/1/20160.750.750.720.7524,307
6/30/20160.740.780.720.7328,227
6/29/20160.690.790.690.7245,153
6/28/20160.700.750.680.698,949
6/27/20160.760.760.660.679,147
6/24/20160.760.760.700.7048,224
6/23/20160.800.800.730.7332,546
6/22/20160.730.800.720.8075,412
6/21/20160.760.790.710.716,347
6/20/20160.720.800.720.7671,118
6/17/20160.760.780.710.7156,687
6/16/20160.780.800.710.7719,545
6/15/20160.740.790.720.7926,967
6/14/20160.800.810.690.7950,295
6/13/20160.770.850.760.7738,210
6/10/20160.750.800.690.7770,125
6/9/20160.750.750.680.7337,857
6/8/20160.730.750.660.7242,598
6/7/20160.630.720.630.7111,658
6/6/20160.630.740.620.6244,562
6/3/20160.690.690.640.6419,263
6/2/20160.670.730.560.69174,517
6/1/20160.550.700.550.6991,798
5/31/20160.570.570.520.5328,308
5/27/20160.560.570.510.5158,624
5/26/20160.570.570.530.5665,423
5/25/20160.550.570.530.57178,007
5/24/20160.520.570.520.569,404
5/23/20160.550.570.510.5434,291
5/20/20160.550.560.530.539,645
5/19/20160.530.570.500.579,633
5/18/20160.500.530.500.5324,799
5/17/20160.530.530.500.5353,548
5/16/20160.510.530.490.5011,073
5/13/20160.530.530.500.5032,039
5/12/20160.500.540.490.51185,135
5/11/20160.520.540.510.53150,108
5/10/20160.480.550.480.49120,770
5/9/20160.520.530.480.50135,965
5/6/20160.560.580.480.52154,915
5/5/20160.580.580.510.54180,535
5/4/20160.580.600.570.601,208
5/3/20160.590.620.540.5799,438
5/2/20160.570.610.570.5942,838
4/29/20160.580.590.570.591,063
4/28/20160.580.580.580.581,153
4/27/20160.580.580.580.5810,152
4/26/20160.580.610.580.587,585
4/25/20160.580.610.580.5917,232
4/22/20160.570.610.570.5832,673
4/21/20160.580.610.570.587,267
4/20/20160.560.600.560.576,413
4/19/20160.570.600.560.595,506
4/18/20160.610.610.570.576,443
4/15/20160.560.610.560.5757,658
4/14/20160.590.610.560.601,381
4/13/20160.580.620.560.579,836
4/12/20160.560.610.560.608,717
4/11/20160.560.620.560.6026,056
4/8/20160.610.630.560.5639,346
4/7/20160.580.630.530.6121,427
4/6/20160.600.620.520.5538,471
4/5/20160.590.630.590.5949,195
4/4/20160.600.640.570.5862,402
4/1/20160.590.640.590.6022,725
3/31/20160.670.670.580.5821,856
3/30/20160.620.660.590.6515,907
3/29/20160.610.620.580.5953,242
3/28/20160.630.670.610.6144,569
3/24/20160.650.650.580.6127,831
3/23/20160.580.640.580.6415,714
3/22/20160.580.660.570.5971,565
3/21/20160.660.660.580.59101,372
3/18/20160.670.670.560.5998,007
3/17/20160.660.660.630.642,806
3/16/20160.590.670.590.679,986
3/15/20160.610.670.610.656,473
3/14/20160.690.690.580.6138,990
3/11/20160.570.680.560.6814,368
3/10/20160.620.690.550.6043,453
3/9/20160.620.680.620.6510,594
3/8/20160.650.660.620.6216,295
3/7/20160.630.680.620.63124,118
3/4/20160.610.680.580.6129,171
3/3/20160.590.630.560.5817,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center