$3.35 -0.01 (%) Emmis Communications Corp - NASDAQ

Jan. 20, 2017 | 03:55 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
1/20/20173.293.383.203.3547,744
1/19/20173.293.353.293.3515,101
1/18/20173.333.353.303.3110,120
1/17/20173.363.383.273.2942,268
1/13/20173.343.453.303.4526,029
1/12/20173.363.393.283.3340,270
1/11/20173.403.483.263.40148,676
1/10/20173.283.453.253.4196,026
1/9/20173.253.333.153.3331,812
1/6/20173.163.293.163.2526,028
1/5/20173.203.263.063.2492,000
1/4/20173.373.543.373.4225,169
1/3/20173.313.433.303.424,976
12/30/20163.203.393.183.39133,397
12/29/20163.173.243.143.20296,623
12/28/20163.203.303.163.1899,466
12/27/20163.263.273.153.2327,783
12/23/20163.153.293.153.295,624
12/22/20163.183.313.153.1724,188
12/21/20163.163.303.163.1673,998
12/20/20163.283.293.183.1834,951
12/19/20163.313.313.243.2521,098
12/16/20163.263.433.263.2955,502
12/15/20163.343.423.323.3221,548
12/14/20163.453.563.363.3636,584
12/13/20163.493.583.473.4721,143
12/12/20163.473.583.423.4955,634
12/9/20163.523.623.453.4818,774
12/8/20163.463.683.423.5215,343
12/7/20163.263.503.263.5082,600
12/6/20163.283.353.263.2953,765
12/5/20163.253.333.253.3021,377
12/2/20163.263.293.243.2621,169
12/1/20163.253.343.253.2719,634
11/30/20163.333.343.253.2722,009
11/29/20163.303.343.273.2818,185
11/28/20163.313.373.233.2327,579
11/25/20163.313.333.223.3129,616
11/23/20163.393.393.333.3347,926
11/22/20163.383.423.383.4076,267
11/21/20163.453.473.343.4039,004
11/18/20163.403.473.353.4023,843
11/17/20163.423.493.343.4046,350
11/16/20163.333.533.313.3419,765
11/15/20163.403.433.373.3724,750
11/14/20163.403.643.363.5621,022
11/11/20163.423.463.403.4019,189
11/10/20163.423.453.403.4114,221
11/9/20163.403.453.403.4015,262
11/8/20163.353.453.353.3657,838
11/7/20163.383.423.333.4058,967
11/4/20163.363.433.363.4032,046
11/3/20163.403.613.373.378,655
11/2/20163.393.443.333.4218,872
11/1/20163.433.483.343.4116,339
10/31/20163.593.593.313.4046,906
10/28/20163.723.733.583.5820,714
10/27/20163.703.733.703.7025,193
10/26/20163.703.763.703.7127,125
10/25/20163.713.773.713.7611,311
10/24/20163.733.733.623.7036,761
10/21/20163.723.903.703.7416,447
10/20/20163.793.803.703.7910,998
10/19/20163.713.753.653.7018,529
10/18/20163.793.793.643.7016,568
10/17/20163.903.903.623.739,434
10/14/20163.933.993.833.9414,518
10/13/20163.923.983.913.953,136
10/12/20163.923.953.893.953,548
10/11/20163.913.973.893.912,271
10/10/20164.054.053.973.9813,786
10/7/20164.054.053.903.988,834
10/6/20163.584.083.584.0122,279
10/5/20164.024.064.024.055,345
10/4/20164.054.074.004.044,865
10/3/20164.054.054.004.051,225
9/30/20164.044.084.024.056,587
9/29/20164.034.094.024.039,495
9/28/20164.094.104.004.004,059
9/27/20164.014.104.014.0812,399
9/26/20164.014.054.014.0312,527
9/23/20164.074.084.024.031,314
9/22/20164.074.104.034.038,325
9/21/20164.084.084.054.089,959
9/20/20164.084.084.034.086,095
9/19/20164.024.104.024.0517,196
9/16/20164.134.134.034.0321,377
9/15/20164.064.144.064.105,328
9/14/20164.104.144.074.0817,896
9/13/20164.104.134.094.1144,866
9/12/20164.124.164.104.1058,295
9/9/20164.144.164.094.1013,862
9/8/20164.104.174.104.144,956
9/7/20164.094.154.094.1211,691
9/6/20164.114.134.104.1215,090
9/2/20164.104.144.094.1120,596
9/1/20164.084.144.084.102,032
8/31/20164.064.194.064.1110,879
8/30/20164.074.154.074.1017,301
8/29/20164.094.154.094.1010,411
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center