$2.08 -0.01 (%) Emmis Communications Corp - NASDAQ

Nov. 26, 2014 | 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
11/26/20142.122.122.052.0830,578
11/25/20142.042.152.032.0950,469
11/24/20142.012.112.012.0576,821
11/21/20142.002.042.002.0142,773
11/20/20142.032.041.962.0416,722
11/19/20141.952.071.902.0736,454
11/18/20141.992.041.931.9838,570
11/17/20141.962.051.931.9644,767
11/14/20141.921.951.831.9125,410
11/13/20141.901.951.901.9422,463
11/12/20141.901.961.881.9486,997
11/11/20141.991.991.811.88189,893
11/10/20141.982.041.981.9918,191
11/7/20142.052.051.992.0120,787
11/6/20142.082.081.972.0253,614
11/5/20142.072.102.042.0817,603
11/4/20142.132.142.052.0739,366
11/3/20142.182.202.112.1330,753
10/31/20142.082.201.982.1885,452
10/30/20142.062.062.002.0423,468
10/29/20142.142.142.062.0621,496
10/28/20142.122.152.122.1324,022
10/27/20142.162.172.062.1330,097
10/24/20142.102.132.102.1215,426
10/23/20142.152.152.072.1130,029
10/22/20142.142.192.082.1026,609
10/21/20142.222.242.072.1245,968
10/20/20142.172.192.122.1845,743
10/17/20142.052.202.002.1823,708
10/16/20141.952.021.942.0120,455
10/15/20141.861.971.851.9592,541
10/14/20141.871.901.851.8753,339
10/13/20141.941.951.841.8884,267
10/10/20141.662.001.661.94159,386
10/9/20141.982.031.982.0276,902
10/8/20141.901.951.881.9334,502
10/7/20141.911.941.881.9056,607
10/6/20141.981.991.871.94112,742
10/3/20142.002.011.771.98388,207
10/2/20142.002.031.952.00236,898
10/1/20142.102.112.002.00101,596
9/30/20142.172.172.092.1128,500
9/29/20142.122.222.052.1644,135
9/26/20142.122.142.082.1055,385
9/25/20142.172.242.122.14132,643
9/24/20142.052.172.052.15348,695
9/23/20142.382.382.172.18225,840
9/22/20142.362.522.342.39100,505
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
9/15/20142.502.562.502.5448,342
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center