$1.98 -0.01 (%) Emmis Communications Corp - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMS historical data

Date Open High Low Close Volume
4/1/20151.962.041.941.9854,300
3/31/20151.931.991.901.9935,899
3/30/20151.941.961.911.9344,164
3/27/20151.841.971.841.9496,758
3/26/20151.851.901.751.8455,162
3/25/20151.971.971.871.9163,997
3/24/20151.801.961.761.9473,793
3/23/20151.661.961.661.8177,245
3/20/20151.781.801.671.67180,456
3/19/20151.851.851.781.7840,234
3/18/20151.871.871.831.8655,333
3/17/20151.851.911.851.8815,713
3/16/20151.901.971.851.8672,843
3/13/20151.851.971.851.8857,778
3/12/20151.801.851.801.8228,213
3/11/20151.821.851.801.8026,878
3/10/20151.811.821.781.8268,208
3/9/20151.851.861.831.8510,270
3/6/20151.811.841.761.8378,505
3/5/20151.791.831.791.8115,057
3/4/20151.751.901.741.80181,111
3/3/20152.072.071.951.9574,256
3/2/20152.052.132.042.0744,163
2/27/20152.132.202.132.1519,500
2/26/20152.182.182.152.1715,132
2/25/20152.182.202.182.2015,520
2/24/20152.162.202.162.2013,016
2/23/20152.172.222.172.2038,683
2/20/20152.112.152.112.1432,127
2/19/20152.072.172.072.1176,169
2/18/20152.092.112.092.0916,502
2/17/20152.072.102.072.0916,560
2/13/20152.042.112.022.0926,885
2/12/20152.092.102.002.0624,064
2/11/20152.152.152.082.0914,449
2/10/20152.112.132.092.1218,645
2/9/20152.032.182.032.08120,968
2/6/20152.002.111.992.0674,094
2/5/20152.022.081.981.9864,868
2/4/20152.022.061.982.02279,152
2/3/20152.012.042.012.0491,762
2/2/20152.022.032.022.0215,917
1/30/20151.992.021.992.018,501
1/29/20152.032.031.972.01169,183
1/28/20152.012.042.002.0055,466
1/27/20152.032.031.992.01148,399
1/26/20152.062.061.992.02141,483
1/23/20152.042.071.972.0428,918
1/22/20152.002.101.992.0850,123
1/21/20152.052.051.972.0364,565
1/20/20152.082.082.022.0511,638
1/16/20152.022.062.002.036,742
1/15/20151.982.121.952.0569,171
1/14/20151.901.971.891.9596,943
1/13/20151.931.931.861.8838,503
1/12/20151.931.961.931.9313,736
1/9/20151.921.981.921.9621,493
1/8/20151.901.961.891.9294,779
1/7/20151.761.851.761.8589,891
1/6/20151.891.901.671.9056,361
1/5/20151.821.861.811.8627,850
1/2/20151.851.851.791.8258,980
12/31/20141.831.901.831.87111,444
12/30/20141.891.901.801.82103,107
12/29/20141.841.901.841.8980,493
12/26/20141.861.881.841.8562,228
12/24/20141.851.881.841.8587,705
12/23/20141.871.871.841.8551,897
12/22/20141.891.901.851.8645,427
12/19/20141.911.921.881.8846,034
12/18/20141.921.941.901.90115,279
12/17/20141.921.921.901.9142,480
12/16/20141.951.951.921.9338,758
12/15/20141.981.981.921.9574,218
12/12/20141.941.991.911.9933,074
12/11/20141.911.991.911.9652,629
12/10/20141.982.001.881.8828,636
12/9/20141.992.011.981.9815,315
12/8/20142.022.071.981.9968,710
12/5/20142.032.082.012.0292,484
12/4/20142.022.062.012.0266,672
12/3/20142.062.072.022.0252,825
12/2/20142.052.092.042.077,414
12/1/20142.102.101.842.05138,499
11/28/20142.082.092.052.0715,029
11/26/20142.122.122.052.0830,578
11/25/20142.042.152.032.0950,469
11/24/20142.012.112.012.0576,821
11/21/20142.002.042.002.0142,773
11/20/20142.032.041.962.0416,722
11/19/20141.952.071.902.0736,454
11/18/20141.992.041.931.9838,570
11/17/20141.962.051.931.9644,767
11/14/20141.921.951.831.9125,410
11/13/20141.901.951.901.9422,463
11/12/20141.901.961.881.9486,997
11/11/20141.991.991.811.88189,893
11/10/20141.982.041.981.9918,191
11/7/20142.052.051.992.0120,787
11/6/20142.082.081.972.0253,614
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center