$4.03 0.00 (%) Emmis Communications Corp - NASDAQ

Sep. 26, 2016 | 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
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
8/26/20164.154.214.104.1447,129
8/25/20164.124.254.104.1671,054
8/24/20164.104.134.094.1074,761
8/23/20164.144.144.104.1496,869
8/22/20164.144.144.094.1046,535
8/19/20164.004.213.984.15124,334
8/18/20163.974.003.974.00613
8/17/20163.954.023.953.9961,971
8/16/20163.973.993.943.991,250
8/15/20163.954.003.903.995,729
8/12/20163.894.003.853.997,388
8/11/20163.773.953.773.905,585
8/10/20163.653.933.653.717,188
8/9/20163.913.983.823.8816,623
8/8/20163.833.913.803.8714,908
8/5/20163.853.993.853.914,462
8/4/20163.904.003.883.9522,933
8/3/20163.893.983.843.8410,358
8/2/20163.933.983.893.9424,155
8/1/20163.723.983.723.9322,717
7/29/20163.784.003.783.9515,531
7/28/20163.774.003.773.948,751
7/27/20163.964.003.553.9816,734
7/26/20163.944.053.914.0028,588
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center