$10.50 -1.30 (%) Emmis Communications Corp -

Jul. 2, 2015 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMSP historical data

Date Open High Low Close Volume
7/2/201510.5010.5010.5010.50600
7/1/201511.8011.8011.8011.800
6/30/201511.8011.8011.8011.800
6/29/201511.8011.8011.8011.800
6/26/201511.8011.8011.8011.800
6/25/201511.8011.8011.8011.800
6/24/201511.8011.8011.8011.800
6/23/201511.8011.8011.8011.800
6/22/201511.8011.8011.8011.800
6/19/201511.8011.8011.8011.800
6/18/201511.8011.8011.8011.800
6/17/201511.8011.8011.8011.800
6/16/201511.8011.8011.8011.800
6/15/201511.8011.8011.8011.800
6/12/201511.8011.8011.8011.800
6/11/201511.8011.8011.8011.800
6/10/201511.8011.8011.8011.800
6/9/201511.7011.8011.7011.80713
6/8/201511.8011.8011.8011.800
6/5/201511.8011.8011.8011.800
6/4/201511.8011.8011.8011.800
6/3/201511.8011.8011.8011.800
6/2/201511.8011.8011.8011.800
6/1/201511.8011.8011.8011.800
5/29/201511.8011.8011.8011.800
5/28/201511.8011.8011.8011.800
5/27/201511.8011.8011.8011.800
5/26/201511.8011.8011.8011.800
5/22/201511.8011.8011.8011.800
5/21/201511.8011.8011.8011.800
5/20/201511.8011.8011.8011.800
5/19/201511.8011.8011.8011.800
5/18/201511.8011.8011.8011.800
5/15/201511.8011.8011.8011.800
5/14/201511.8011.8011.8011.800
5/13/201511.8011.8011.8011.800
5/12/201511.8011.8011.8011.800
5/11/201511.8011.8011.8011.800
5/8/201511.8011.8011.8011.800
5/7/201511.8011.8011.8011.800
5/6/201511.8011.8011.8011.800
5/5/201511.8011.8011.8011.800
5/4/201511.8011.8011.8011.800
5/1/201511.8011.8011.8011.800
4/30/201511.8011.8011.8011.800
4/29/201511.8011.8011.8011.800
4/28/201512.0012.0011.8011.80206
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!