Emmis Communications Corp $14.57

down 0.00


30/7/2014 03:52 PM  |  : EMMSP  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMSP historical data

Date Open High Low Close Volume
7/31/201414.5714.5714.5714.570
7/30/201414.5914.6014.5714.57600
7/29/201414.4514.4514.4514.450
7/28/201414.4514.4514.4514.450
7/25/201414.4514.4514.4514.450
7/24/201414.4514.4514.4514.450
7/23/201414.4514.4514.4514.450
7/22/201414.4514.4514.4514.450
7/21/201414.4414.4514.3014.45376
7/18/201414.1214.1214.1214.120
7/17/201414.1214.1214.1214.12155
7/16/201414.0514.0514.0514.05190
7/15/201414.5014.5014.5014.500
7/14/201414.5014.5014.5014.50255
7/11/201414.5014.5014.5014.500
7/10/201414.5014.5014.5014.500
7/9/201414.5014.5014.5014.50300
7/8/201414.4514.4514.4514.450
7/7/201414.4514.4514.4514.450
7/3/201414.4514.4514.4514.450
7/2/201414.4514.4514.4514.450
7/1/201414.4514.4514.4514.450
6/30/201414.4514.4514.4514.450
6/27/201414.4514.4514.4514.450
6/26/201414.4514.4514.4514.450
6/25/201415.3015.3014.4014.451,800
6/24/201414.0014.0014.0014.000
6/23/201414.6314.6514.0014.00890
6/20/201414.9914.9914.9914.990
6/19/201414.9914.9914.9914.990
6/18/201414.9914.9914.9914.990
6/17/201414.9914.9914.9914.990
6/16/201414.9914.9914.9914.990
6/13/201414.9914.9914.9914.990
6/12/201414.9914.9914.9914.990
6/11/201414.9914.9914.9914.990
6/10/201414.9914.9914.9914.99100
6/9/201414.9914.9914.9914.990
6/6/201414.9914.9914.9914.990
6/5/201414.9914.9914.9914.99100
6/4/201414.5114.5114.5114.5181
6/3/201414.5114.5114.5114.510
6/2/201414.5114.5114.5114.510
5/30/201414.5114.5114.5114.51100
5/29/201414.5214.5214.5214.520
5/28/201414.5214.5214.5214.52500
5/27/201414.9914.9914.9914.990
5/23/201414.9014.9914.9014.99250
5/22/201414.6014.6014.6014.600
5/21/201414.6014.6014.6014.600
5/20/201414.6014.6014.6014.600
5/19/201414.6014.6014.6014.609
5/16/201414.6014.6014.6014.600
5/15/201414.5114.7514.5114.60600
5/14/201414.3215.0014.3214.501,540
5/13/201415.6015.6015.6015.600
5/12/201415.6015.6015.6015.600
5/9/201415.6015.6015.6015.600
5/8/201415.6015.6015.6015.600
5/7/201415.6015.6015.6015.600
5/6/201415.6015.6015.6015.600
5/5/201415.6015.6015.6015.6010
5/2/201415.6015.6015.6015.600
5/1/201415.6015.6015.6015.600
4/30/201415.6015.6015.6015.600
4/29/201415.6015.6015.6015.600
4/28/201415.6015.6015.6015.600
4/25/201415.6015.6015.6015.600
4/24/201415.6015.6015.6015.600
4/23/201415.6015.6015.6015.600
4/22/201415.6015.6015.6015.600
4/21/201415.6015.6015.6015.600
4/17/201415.6015.6015.6015.600
4/16/201415.6015.6015.6015.600
4/15/201415.6015.6015.6015.600
4/14/201415.5015.6014.3015.601,800
4/11/201415.0015.0015.0015.000
4/10/201415.0015.0015.0015.000
4/9/201415.0015.0015.0015.0020
4/8/201415.0015.0015.0015.000
4/7/201415.0015.0015.0015.000
4/4/201415.0015.0015.0015.000
4/3/201415.0015.0015.0015.000
4/2/201415.0015.0015.0015.000
4/1/201415.0015.0015.0015.000
3/31/201415.1015.1015.0015.00655
3/28/201415.1015.1015.0815.08200
3/27/201414.2514.2514.2514.250
3/26/201414.2514.2514.2514.250
3/25/201414.2514.2514.2514.250
3/24/201415.0015.0014.2514.251,101
3/21/201414.1314.1314.1314.130
3/20/201414.1314.1314.1314.130
3/19/201414.1314.1314.1314.130
3/18/201414.1314.1314.1314.13199
3/17/201414.1314.1314.1314.130
3/14/201414.1314.1314.1314.130
3/13/201414.1314.1314.1314.130
3/12/201414.1314.1314.1314.130
3/11/201414.1314.1314.1314.130
Trading Center