$0.48 0.00 (%) Emmis Communications Corp - NASDAQ

Feb. 12, 2016 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMS historical data

Date Open High Low Close Volume
2/11/20160.500.510.480.484,658
2/10/20160.470.540.470.4892,707
2/9/20160.460.490.440.4447,007
2/8/20160.470.470.430.4338,728
2/5/20160.450.510.450.4625,376
2/4/20160.470.490.470.4763,483
2/3/20160.480.530.470.47139,491
2/2/20160.510.560.500.5044,383
2/1/20160.500.540.500.5345,250
1/29/20160.490.530.480.51108,186
1/28/20160.510.530.460.4990,426
1/27/20160.520.550.460.53161,109
1/26/20160.500.550.500.5391,821
1/25/20160.500.540.500.5082,829
1/22/20160.580.580.500.5326,257
1/21/20160.480.590.460.4977,118
1/20/20160.550.600.430.5052,799
1/19/20160.580.640.550.5550,766
1/15/20160.580.640.580.5842,574
1/14/20160.590.660.570.5891,825
1/13/20160.600.710.590.60139,612
1/12/20160.600.630.600.6227,571
1/11/20160.640.810.600.6070,713
1/8/20160.640.740.630.6334,016
1/7/20160.700.790.650.6670,595
1/6/20160.630.720.600.68193,834
1/5/20160.650.690.630.6381,663
1/4/20160.630.670.630.6533,741
12/31/20150.650.690.600.64257,929
12/30/20150.640.670.630.6360,847
12/29/20150.610.680.610.6655,034
12/28/20150.630.640.610.6177,241
12/24/20150.620.630.620.6316,916
12/23/20150.620.640.600.61103,658
12/22/20150.620.630.620.6239,719
12/21/20150.670.670.610.6226,282
12/18/20150.680.680.620.6253,780
12/17/20150.700.750.650.6764,633
12/16/20150.740.770.650.70101,155
12/15/20150.700.750.700.7051,019
12/14/20150.740.740.670.7085,610
12/11/20150.700.800.650.6787,751
12/10/20150.700.710.650.6884,970
12/9/20150.620.780.600.7289,969
12/8/20150.620.650.590.62164,304
12/7/20150.600.710.600.63165,555
12/4/20150.600.610.580.6064,025
12/3/20150.610.640.600.6122,330
12/2/20150.610.660.600.6141,935
12/1/20150.610.630.610.6376,524
11/30/20150.650.650.610.6275,877
11/27/20150.640.650.620.6521,165
11/25/20150.650.650.620.6452,124
11/24/20150.690.690.640.6449,643
11/23/20150.650.700.650.67139,161
11/20/20150.690.690.650.65106,908
11/19/20150.720.750.680.6883,327
11/18/20150.780.780.710.7329,678
11/17/20150.740.750.700.7419,332
11/16/20150.750.750.680.73116,205
11/13/20150.740.770.730.7791,914
11/12/20150.750.800.660.74173,526
11/11/20150.760.790.720.7526,327
11/10/20150.770.810.750.7843,417
11/9/20150.840.840.740.7555,247
11/6/20150.880.890.790.8281,919
11/5/20150.860.900.850.8550,859
11/4/20150.870.920.860.8760,668
11/3/20150.940.950.900.9298,481
11/2/20150.900.960.900.9544,197
10/30/20150.950.980.930.9438,745
10/29/20150.990.990.920.9448,484
10/28/20150.920.980.900.9568,881
10/27/20150.990.990.910.9310,342
10/26/20150.950.970.900.9171,144
10/23/20151.051.050.900.9546,774
10/22/20151.071.071.001.0059,930
10/21/20151.081.081.001.0424,927
10/20/20151.081.111.031.0327,201
10/19/20151.081.111.051.0928,809
10/16/20151.101.131.071.1040,442
10/15/20151.141.161.111.1532,527
10/14/20151.101.131.101.104,537
10/13/20151.141.161.091.1620,041
10/12/20151.161.161.081.0925,391
10/9/20151.231.231.151.1614,865
10/8/20151.251.251.151.1769,784
10/7/20151.181.261.141.1442,966
10/6/20151.211.271.161.2342,846
10/5/20151.181.251.181.1941,809
10/2/20151.191.281.191.2123,991
10/1/20151.201.241.161.198,500
9/30/20151.281.281.201.2427,136
9/29/20151.241.281.191.287,321
9/28/20151.281.281.161.2061,051
9/25/20151.281.301.271.2819,623
9/24/20151.281.321.271.2731,914
9/23/20151.291.351.271.2741,350
9/22/20151.311.351.301.309,626
9/21/20151.401.401.331.3720,728
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center