Emmis Communications Corp $3.33

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : EMMS  
Industries : Media / Broadcasting - Radio
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMS historical data

Date Open High Low Close Volume
4/17/20143.273.353.223.33129,698
4/16/20143.153.333.123.31232,233
4/15/20143.063.133.033.11287,714
4/14/20143.123.153.073.08156,647
4/11/20143.073.223.063.14250,795
4/10/20143.233.233.103.11208,826
4/9/20143.123.283.123.26186,258
4/8/20143.113.183.093.13197,221
4/7/20143.293.393.123.15432,433
4/4/20143.523.633.393.42420,141
4/3/20143.383.573.353.52397,578
4/2/20143.283.533.243.38316,476
4/1/20143.223.323.163.29145,231
3/31/20143.163.293.123.20112,645
3/28/20143.183.213.133.16161,304
3/27/20143.103.193.073.16125,696
3/26/20143.113.163.013.09209,364
3/25/20143.043.183.033.07208,866
3/24/20143.203.233.103.13151,011
3/21/20143.253.253.163.20303,319
3/20/20143.233.253.053.21838,294
3/19/20143.163.303.063.26395,677
3/18/20143.123.203.013.19500,375
3/17/20143.143.193.003.10349,160
3/14/20143.173.193.083.14399,301
3/13/20143.303.313.123.17602,670
3/12/20143.273.313.223.31158,157
3/11/20143.423.423.293.29102,373
3/10/20143.353.473.193.43189,161
3/7/20143.403.403.283.32174,573
3/6/20143.323.463.323.37194,379
3/5/20143.373.443.243.33232,284
3/4/20143.203.603.173.34908,193
3/3/20143.153.253.123.18229,689
2/28/20143.193.273.123.14393,529
2/27/20143.293.383.153.24306,258
2/26/20143.203.353.203.29192,854
2/25/20143.453.503.173.20464,921
2/24/20143.513.603.333.40518,907
2/21/20143.403.583.403.53188,956
2/20/20143.503.553.403.41141,482
2/19/20143.563.593.473.51134,171
2/18/20143.653.673.473.55304,519
2/14/20143.263.483.183.45357,436
2/13/20143.183.373.133.16292,438
2/12/20143.203.443.053.30821,751
2/11/20142.802.812.772.7734,881
2/10/20142.822.832.752.7864,988
2/7/20142.812.892.722.8549,477
2/6/20142.702.812.672.77131,105
2/5/20142.832.832.702.7261,111
2/4/20142.872.922.672.81151,461
2/3/20142.973.002.822.84115,624
1/31/20143.013.012.962.9738,020
1/30/20143.043.042.942.9964,898
1/29/20143.023.052.903.0344,430
1/28/20142.983.052.963.0449,699
1/27/20143.043.042.912.98164,340
1/24/20143.103.122.993.05234,045
1/23/20143.123.163.043.10101,375
1/22/20143.143.183.083.1635,939
1/21/20143.153.203.053.15187,919
1/17/20143.173.213.133.1389,824
1/16/20143.173.323.163.20100,115
1/15/20143.293.343.213.2578,591
1/14/20143.203.293.183.28189,670
1/13/20143.193.323.153.1574,624
1/10/20143.213.213.013.17155,447
1/9/20143.033.233.023.17320,965
1/8/20143.083.082.852.92116,494
1/7/20143.063.112.983.05163,469
1/6/20142.953.082.873.08160,065
1/3/20142.743.002.632.97149,986
1/2/20142.692.742.602.7456,915
12/31/20132.572.752.572.69119,786
12/30/20132.512.602.512.5837,943
12/27/20132.512.542.502.5333,063
12/26/20132.522.532.492.49141,269
12/24/20132.502.552.492.5037,114
12/23/20132.542.542.492.5216,993
12/20/20132.492.522.462.4987,626
12/19/20132.502.552.502.50134,973
12/18/20132.472.542.472.5261,295
12/17/20132.492.522.462.4751,156
12/16/20132.492.492.452.4636,917
12/13/20132.442.492.362.4771,938
12/12/20132.392.472.342.4374,597
12/11/20132.452.472.402.4257,288
12/10/20132.442.492.442.4727,122
12/9/20132.502.512.392.44118,949
12/6/20132.502.582.462.5291,354
12/5/20132.592.592.452.4855,136
12/4/20132.512.572.502.5675,103
12/3/20132.542.622.462.5559,266
12/2/20132.642.642.532.6045,233
11/29/20132.472.652.472.6546,907
11/27/20132.482.522.462.5251,180
11/26/20132.442.522.412.4862,635
11/25/20132.382.472.382.4559,173
11/22/20132.382.422.372.4046,452
Trading Center