$0.54 -0.06 (%) Emmis Communications Corp - NASDAQ

May. 5, 2016 | 03:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMS historical data

Date Open High Low Close Volume
5/4/20160.580.600.570.601,208
5/3/20160.590.620.540.5799,438
5/2/20160.570.610.570.5942,838
4/29/20160.580.590.570.591,063
4/28/20160.580.580.580.581,153
4/27/20160.580.580.580.5810,152
4/26/20160.580.610.580.587,585
4/25/20160.580.610.580.5917,232
4/22/20160.570.610.570.5832,673
4/21/20160.580.610.570.587,267
4/20/20160.560.600.560.576,413
4/19/20160.570.600.560.595,506
4/18/20160.610.610.570.576,443
4/15/20160.560.610.560.5757,658
4/14/20160.590.610.560.601,381
4/13/20160.580.620.560.579,836
4/12/20160.560.610.560.608,717
4/11/20160.560.620.560.6026,056
4/8/20160.610.630.560.5639,346
4/7/20160.580.630.530.6121,427
4/6/20160.600.620.520.5538,471
4/5/20160.590.630.590.5949,195
4/4/20160.600.640.570.5862,402
4/1/20160.590.640.590.6022,725
3/31/20160.670.670.580.5821,856
3/30/20160.620.660.590.6515,907
3/29/20160.610.620.580.5953,242
3/28/20160.630.670.610.6144,569
3/24/20160.650.650.580.6127,831
3/23/20160.580.640.580.6415,714
3/22/20160.580.660.570.5971,565
3/21/20160.660.660.580.59101,372
3/18/20160.670.670.560.5998,007
3/17/20160.660.660.630.642,806
3/16/20160.590.670.590.679,986
3/15/20160.610.670.610.656,473
3/14/20160.690.690.580.6138,990
3/11/20160.570.680.560.6814,368
3/10/20160.620.690.550.6043,453
3/9/20160.620.680.620.6510,594
3/8/20160.650.660.620.6216,295
3/7/20160.630.680.620.63124,118
3/4/20160.610.680.580.6129,171
3/3/20160.590.630.560.5817,988
3/2/20160.550.590.520.5819,553
3/1/20160.550.570.540.5430,575
2/29/20160.570.570.530.536,932
2/26/20160.550.570.520.5731,343
2/25/20160.570.570.530.556,543
2/24/20160.520.540.520.5386,173
2/23/20160.500.530.500.5237,074
2/22/20160.530.530.480.529,078
2/19/20160.500.530.470.4974,025
2/18/20160.500.510.500.5122,234
2/17/20160.490.520.490.5239,394
2/16/20160.520.530.500.5235,135
2/12/20160.480.530.470.5028,068
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center