$1.48 +0.03 (%) Emmis Communications Corp - NASDAQ

Jul. 31, 2015 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMS historical data

Date Open High Low Close Volume
7/30/20151.431.491.271.45141,562
7/29/20151.221.451.161.35235,587
7/28/20151.051.291.031.21201,705
7/27/20151.081.081.011.0528,714
7/24/20151.161.161.101.106,067
7/23/20151.131.181.111.157,319
7/22/20151.191.211.101.1410,604
7/21/20151.211.211.151.1717,678
7/20/20151.201.201.151.1580,573
7/17/20151.231.281.151.2289,934
7/16/20151.191.241.191.2336,827
7/15/20151.251.311.201.2222,114
7/14/20151.251.341.221.2535,267
7/13/20151.241.291.151.2937,401
7/10/20151.201.361.151.17249,035
7/9/20151.091.231.091.20407,349
7/8/20151.001.050.991.0160,041
7/7/20151.091.091.011.0291,333
7/6/20151.101.101.021.06119,640
7/2/20151.001.201.001.09254,958
7/1/20151.001.080.990.99106,261
6/30/20151.091.090.991.0035,763
6/29/20151.051.111.031.0623,544
6/26/20151.111.121.071.1278,312
6/25/20151.091.101.021.0826,156
6/24/20151.121.121.091.1026,587
6/23/20151.071.151.021.1351,403
6/22/20151.141.151.131.1517,876
6/19/20151.101.141.101.1032,490
6/18/20151.141.151.111.1313,897
6/17/20151.161.161.111.1414,101
6/16/20151.131.151.121.1424,793
6/15/20151.111.161.111.1533,645
6/12/20151.111.161.101.1281,980
6/11/20151.161.161.101.1139,585
6/10/20151.191.191.111.1419,387
6/9/20151.171.181.131.1855,859
6/8/20151.201.231.101.1557,410
6/5/20151.181.191.141.179,705
6/4/20151.141.191.121.159,870
6/3/20151.241.241.121.1846,431
6/2/20151.201.251.161.2142,804
6/1/20151.231.251.141.1742,498
5/29/20151.211.231.181.235,351
5/28/20151.251.251.041.1846,641
5/27/20151.271.301.201.2051,917
5/26/20151.401.401.271.2729,400
5/22/20151.321.361.261.3635,223
5/21/20151.301.351.281.3331,622
5/20/20151.251.291.251.2721,082
5/19/20151.321.371.231.2750,132
5/18/20151.221.271.201.2557,722
5/15/20151.171.231.171.2224,562
5/14/20151.191.211.141.1777,541
5/13/20151.181.221.181.1857,232
5/12/20151.201.251.181.1883,510
5/11/20151.331.361.251.2951,622
5/8/20151.281.401.241.2769,265
5/7/20151.311.381.271.3560,950
5/6/20151.331.331.211.23109,718
5/5/20151.361.431.261.26156,872
5/4/20151.411.511.301.30234,024
5/1/20151.411.541.361.46136,372
4/30/20151.481.481.341.34184,725
4/29/20151.501.541.461.4866,012
4/28/20151.491.551.461.5325,689
4/27/20151.501.571.441.4981,868
4/24/20151.571.591.501.5066,908
4/23/20151.691.691.471.5950,431
4/22/20151.871.871.591.61233,035
4/21/20151.811.851.731.8522,350
4/20/20151.831.891.801.8828,553
4/17/20151.851.891.841.866,473
4/16/20151.811.881.811.8611,899
4/15/20151.811.871.811.854,810
4/14/20151.811.841.791.7954,348
4/13/20151.931.931.821.8439,990
4/10/20151.901.931.901.9317,202
4/9/20151.901.921.901.923,232
4/8/20151.911.941.871.92115,691
4/7/20151.941.961.891.9432,618
4/6/20151.871.941.871.9217,886
4/2/20152.002.001.891.9031,688
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!