$11.60 0.00 (%) Emmis Communications Corp -

Apr. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMSP historical data

Date Open High Low Close Volume
4/27/201511.6011.6011.6011.600
4/24/201511.6011.6011.6011.600
4/23/201511.6011.6011.6011.600
4/22/201511.6011.6011.6011.60100
4/21/201512.5512.5512.5512.550
4/20/201512.5512.5512.5512.550
4/17/201512.5512.5512.5512.550
4/16/201512.5512.5512.5512.550
4/15/201512.5512.5512.5512.550
4/14/201512.5512.5512.5512.550
4/13/201512.5512.5512.5512.550
4/10/201512.5512.5512.5512.550
4/9/201512.5512.5512.5512.550
4/8/201512.5512.5512.5512.550
4/7/201512.5512.5512.5512.550
4/6/201512.5512.5512.5512.550
4/2/201512.4012.5512.4012.551,200
4/1/201512.5512.5512.5512.550
3/31/201512.5512.5512.5512.550
3/30/201512.5512.5512.5512.550
3/27/201512.5512.5512.5512.550
3/26/201512.5512.5512.5512.550
3/25/201512.5512.5512.5512.550
3/24/201512.5512.5512.5512.557
3/23/201512.5512.5512.5512.550
3/20/201512.5512.5512.5512.550
3/19/201512.5512.5512.5512.550
3/18/201512.5512.5512.5512.550
3/17/201512.5512.5512.5512.550
3/16/201512.5512.5512.5512.550
3/13/201513.2713.2712.5512.55700
3/12/201512.5012.5012.5012.50200
3/11/201512.8912.8912.8912.890
3/10/201512.5012.8912.5012.89900
3/9/201512.4212.4212.2012.20700
3/6/201514.6014.6014.6014.60250
3/5/201512.5012.5012.5012.5010
3/4/201512.5012.5012.5012.500
3/3/201512.5012.5012.5012.500
3/2/201512.5012.5012.5012.500
2/27/201512.5012.5012.5012.500
2/26/201512.5012.5012.5012.500
2/25/201512.5012.5012.5012.500
2/24/201512.5012.5012.5012.500
2/23/201512.5012.5012.5012.500
2/20/201512.5012.5012.5012.500
2/19/201512.5012.5012.5012.500
2/18/201512.5012.5012.5012.50100
2/17/201512.2012.2012.2012.200
2/13/201512.2012.2012.2012.200
2/12/201512.2012.2012.2012.200
2/11/201512.2012.2012.2012.200
2/10/201512.2012.2012.2012.200
2/9/201512.2012.2012.2012.200
2/6/201512.1612.2012.1612.20450
2/5/201512.2312.2312.2312.230
2/4/201512.2312.2312.2312.230
2/3/201512.2012.2311.6012.231,540
2/2/201512.8112.8112.8112.810
1/30/201512.8112.8112.8112.810
1/29/201512.8112.8112.8112.81100
1/28/201512.8412.8412.8412.840
1/27/201512.8412.8412.8412.840
1/26/201512.8412.8412.8412.840
1/23/201512.8412.8412.8412.840
1/22/201512.8412.8412.8412.840
1/21/201512.8412.8412.8412.840
1/20/201512.8412.8412.8412.840
1/16/201512.8412.8412.8412.840
1/15/201512.8412.8412.8412.840
1/14/201512.8412.8412.8412.840
1/13/201512.8412.8412.8412.840
1/12/201512.8412.8412.8412.840
1/9/201512.8412.8412.8412.840
1/8/201512.8512.8512.8412.84500
1/7/201512.8712.8712.8712.870
1/6/201512.8712.8712.8712.870
1/5/201512.8712.8712.8712.870
1/2/201512.8712.8712.8712.870
12/31/201412.8712.8712.8712.870
12/30/201412.8712.8712.8712.870
12/29/201412.8712.8712.8712.87100
12/26/201411.8311.8311.8311.830
12/24/201411.8311.8311.8311.830
12/23/201411.8311.8311.8311.8350
12/22/201411.8311.8311.8311.8350
12/19/201411.9111.9111.8311.83200
12/18/201412.5512.5512.5512.550
12/17/201412.5512.5512.5212.55800
12/16/201414.1014.1014.1014.100
12/15/201414.1014.1014.1014.100
12/12/201415.0515.0513.9514.103,800
12/11/201415.0515.0515.0515.05300
12/10/201415.0015.0015.0015.000
12/9/201415.0015.0015.0015.000
12/8/201415.0015.0015.0015.000
12/5/201415.0015.0015.0015.00500
12/4/201415.0015.0014.9915.002,000
12/3/201415.0615.0615.0615.060
12/2/201415.0615.0615.0615.060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center