$3.38 0.00 (%) Emmis Communications Corp -

Jul. 29, 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
7/30/20153.383.383.383.380
7/29/20153.013.383.003.382,105
7/28/20152.803.122.803.00800
7/27/20152.732.742.502.742,005
7/24/20152.902.902.902.90240
7/23/20153.013.012.802.903,960
7/22/20153.073.203.013.20600
7/21/20153.363.363.133.35300
7/20/20153.283.283.163.161,680
7/17/20153.483.483.483.480
7/16/20153.503.503.313.48520
7/15/20153.403.403.403.40100
7/14/20153.873.873.603.60246
7/13/20153.313.483.313.48200
7/10/20153.543.553.303.538,600
7/9/20153.203.503.203.445,377
7/8/20153.183.503.183.443,564
7/7/20154.904.903.083.3036,803
7/6/201510.5111.004.514.9068,068
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
  • 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!