Emmis Communications Corp $2.34

down -0.13


19/9/2014 04:00 PM  |  NASDAQ : EMMS  
Industries : Media / Broadcasting - Radio
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMS historical data

Date Open High Low Close Volume
9/19/20142.462.492.302.3478,371
9/18/20142.492.532.472.4712,154
9/17/20142.512.512.482.4914,906
9/16/20142.552.632.492.5036,522
9/12/20142.562.592.522.5518,606
9/11/20142.602.612.522.5846,779
9/10/20142.592.632.562.5947,797
9/9/20142.602.642.592.6118,332
9/8/20142.612.702.602.6135,221
9/5/20142.622.662.562.6116,294
9/4/20142.572.632.542.6125,768
9/3/20142.522.552.502.5223,523
9/2/20142.552.552.502.5061,975
8/29/20142.562.582.522.5638,984
8/28/20142.502.592.482.5746,038
8/27/20142.552.552.482.5342,582
8/26/20142.502.572.502.5729,659
8/25/20142.512.512.472.5084,807
8/22/20142.492.512.492.5125,312
8/21/20142.582.582.492.4953,525
8/20/20142.542.582.512.5710,494
8/19/20142.522.572.512.5711,170
8/18/20142.552.552.412.47181,895
8/15/20142.502.542.482.51115,208
8/14/20142.562.562.492.5170,890
8/13/20142.652.662.512.5660,581
8/12/20142.512.522.482.5060,180
8/11/20142.502.552.492.5136,810
8/8/20142.512.552.502.5437,570
8/7/20142.502.522.452.5279,771
8/6/20142.482.552.482.5347,360
8/5/20142.502.532.442.49146,507
8/4/20142.532.572.462.57276,261
8/1/20142.492.542.442.53208,736
7/31/20142.572.572.432.50633,641
7/30/20142.612.612.522.6073,784
7/29/20142.602.652.582.5893,293
7/28/20142.622.632.582.5899,380
7/25/20142.632.712.592.6299,096
7/24/20142.622.662.582.6353,400
7/23/20142.632.662.572.62142,266
7/22/20142.662.712.602.65128,256
7/21/20142.642.692.612.6762,067
7/18/20142.662.672.582.65182,408
7/17/20142.682.702.632.64167,560
7/16/20142.742.782.642.66159,227
7/15/20142.822.882.722.7595,138
7/14/20142.712.842.632.83109,587
7/11/20142.782.842.732.7464,135
7/10/20142.812.842.742.80213,902
7/9/20142.832.882.782.83265,122
7/8/20142.872.952.792.81101,182
7/7/20142.982.982.872.8982,574
7/3/20143.023.032.912.9555,628
7/2/20142.983.032.953.00220,703
7/1/20142.983.022.903.00125,724
6/30/20142.983.002.902.99111,537
6/27/20142.913.042.913.01128,515
6/26/20142.933.012.882.94138,395
6/25/20142.912.972.802.93150,168
6/24/20143.023.032.872.90167,734
6/23/20143.033.073.003.03140,413
6/20/20142.863.012.853.01215,148
6/19/20142.802.902.802.86162,658
6/18/20142.742.812.742.78149,313
6/17/20142.752.792.732.74168,383
6/16/20142.692.892.682.76172,586
6/13/20142.682.722.662.6996,437
6/12/20142.682.702.642.66130,409
6/11/20142.662.722.632.68115,138
6/10/20142.632.722.612.67117,883
6/9/20142.692.722.622.68291,000
6/6/20142.752.782.682.71169,822
6/5/20142.742.782.732.7367,426
6/4/20142.732.832.652.74132,313
6/3/20142.762.772.692.72110,809
6/2/20142.832.842.712.78325,668
5/30/20142.872.942.742.79392,104
5/29/20143.013.012.872.90337,198
5/28/20142.953.032.912.98102,726
5/27/20142.963.032.942.9883,643
5/23/20142.932.982.842.9761,263
5/22/20142.902.972.892.9070,423
5/21/20142.892.942.882.9294,238
5/20/20142.933.002.892.89221,641
5/19/20142.963.142.872.91191,469
5/16/20142.983.002.903.00114,880
5/15/20143.123.122.973.00415,707
5/14/20143.203.203.103.14232,617
5/13/20143.213.253.193.24144,446
5/12/20143.233.273.213.24130,515
5/9/20143.233.253.203.2596,209
5/8/20143.233.263.223.2354,830
5/7/20143.253.283.203.23130,360
5/6/20143.253.283.233.25144,828
5/5/20143.223.303.203.25122,388
5/2/20143.203.273.203.2250,477
5/1/20143.243.263.153.2070,006
4/30/20143.203.253.103.23123,277
4/29/20143.263.263.193.20117,274
Trading Center