$1.42 0.00 (%) Emmis Communications Corp -

Feb. 3, 2016 | 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
2/5/20161.421.421.421.420
2/4/20161.421.421.421.420
2/3/20161.511.551.301.421,562
2/2/20161.511.511.511.51100
2/1/20161.651.651.491.50901
1/29/20161.651.651.651.650
1/28/20161.651.651.651.650
1/27/20161.651.651.651.65282
1/26/20161.751.751.581.58200
1/25/20161.841.841.701.70561
1/22/20162.262.261.851.855,401
1/21/20161.961.961.961.96301
1/20/20162.052.052.002.05500
1/19/20161.801.801.801.800
1/15/20161.801.801.801.800
1/14/20161.801.801.801.800
1/13/20161.801.801.801.800
1/12/20161.801.801.801.800
1/11/20161.801.801.791.80675
1/8/20162.122.121.961.961,500
1/7/20162.302.302.302.30102
1/6/20162.302.302.302.3095
1/5/20162.302.302.302.30201
1/4/20161.851.851.851.855
12/31/20152.082.081.851.851,680
12/30/20152.102.102.102.100
12/29/20152.072.142.072.102,600
12/28/20152.132.222.102.101,900
12/24/20152.192.192.192.190
12/23/20152.192.192.192.190
12/22/20152.192.192.192.190
12/21/20152.192.192.192.19220
12/18/20152.222.222.222.22100
12/17/20152.252.252.252.250
12/16/20152.252.252.252.250
12/15/20152.252.252.252.252,200
12/14/20152.302.302.302.300
12/11/20152.302.302.302.300
12/10/20152.302.302.302.30600
12/9/20152.292.302.252.30802
12/8/20152.402.402.302.30800
12/7/20152.302.302.302.30600
12/4/20152.402.402.402.40100
12/3/20152.402.402.402.40100
12/2/20152.402.502.402.50200
12/1/20152.402.402.402.401,300
11/30/20152.432.432.432.432,077
11/27/20152.402.402.402.400
11/25/20152.402.402.402.40200
11/24/20152.502.502.502.500
11/23/20152.502.502.502.500
11/20/20152.502.502.502.500
11/19/20152.502.502.502.50426
11/18/20152.502.502.502.500
11/17/20152.302.502.302.50352
11/16/20152.542.542.542.54100
11/13/20152.542.542.542.540
11/12/20152.362.542.302.54600
11/11/20152.312.312.312.310
11/10/20152.312.312.312.310
11/9/20152.312.312.312.310
11/6/20152.302.312.302.31200
11/5/20152.722.722.722.720
11/4/20152.722.722.722.72161
11/3/20152.722.722.722.7240
11/2/20152.722.722.722.72100
10/30/20152.792.792.792.79100
10/29/20153.153.153.153.150
10/28/20153.153.153.153.150
10/27/20153.153.153.153.150
10/26/20152.853.152.853.15898
10/23/20153.003.003.003.000
10/22/20153.063.063.003.001,181
10/21/20152.972.972.972.97100
10/20/20153.003.003.003.0040
10/19/20153.003.003.003.00121
10/16/20153.003.003.003.00200
10/15/20153.203.203.203.20100
10/14/20153.033.033.033.03100
10/13/20153.013.013.013.010
10/12/20153.473.473.013.01596
10/9/20153.203.203.203.200
10/8/20153.203.203.203.200
10/7/20153.203.203.203.200
10/6/20153.203.203.203.200
10/5/20153.203.203.203.200
10/2/20153.203.203.203.200
10/1/20153.203.203.203.200
9/30/20153.203.203.203.20298
9/29/20153.213.213.213.21100
9/28/20153.073.073.073.070
9/25/20153.243.253.073.071,400
9/24/20153.263.263.263.26200
9/23/20153.553.553.303.30200
9/22/20153.293.293.293.290
9/21/20153.293.293.293.290
9/18/20153.313.313.263.29600
9/17/20153.053.053.053.050
9/16/20152.803.052.803.05320
9/15/20153.203.203.203.20100
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center