Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmis Corp (NQ: EMMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.590 3.590 3.310 3.400 46,906 -0.18(-5.03%)
Oct 28, 2016 3.719 3.730 3.580 3.580 20,714 -0.12(-3.24%)
Oct 27, 2016 3.700 3.730 3.700 3.700 25,193 -0.01(-0.27%)
Oct 26, 2016 3.700 3.760 3.700 3.710 27,125 -0.05(-1.33%)
Oct 25, 2016 3.706 3.770 3.706 3.760 11,311 +0.06(+1.62%)
Oct 24, 2016 3.730 3.730 3.620 3.700 36,761 -0.04(-1.07%)
Oct 21, 2016 3.721 3.904 3.700 3.740 16,447 -0.05(-1.32%)
Oct 20, 2016 3.790 3.800 3.700 3.790 10,998 +0.09(+2.43%)
Oct 19, 2016 3.710 3.749 3.650 3.700 18,529 +0.00(+0.00%)
Oct 18, 2016 3.790 3.790 3.640 3.700 16,568 -0.03(-0.80%)
Oct 17, 2016 3.900 3.900 3.624 3.730 9,434 -0.21(-5.33%)
Oct 14, 2016 3.930 3.990 3.830 3.940 14,518 -0.01(-0.25%)
Oct 13, 2016 3.920 3.980 3.910 3.950 3,136 -0.00(-0.08%)
Oct 12, 2016 3.920 3.953 3.890 3.953 3,548 +0.04(+1.10%)
Oct 11, 2016 3.910 3.970 3.890 3.910 2,271 -0.07(-1.76%)
Oct 10, 2016 4.049 4.050 3.970 3.980 13,786 +0.00(+0.00%)
Oct 07, 2016 4.050 4.050 3.900 3.980 8,834 -0.03(-0.75%)
Oct 06, 2016 3.580 4.077 3.580 4.010 22,279 -0.04(-0.99%)
Oct 05, 2016 4.020 4.060 4.020 4.050 5,345 +0.01(+0.20%)
Oct 04, 2016 4.050 4.070 4.000 4.042 4,865 -0.01(-0.20%)
Oct 03, 2016 4.050 4.050 4.050 4.050 70 +0.02(+0.50%)
Sep 30, 2016 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Sep 29, 2016 4.030 4.090 4.020 4.030 9,495 -0.05(-1.23%)
Sep 28, 2016 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 27, 2016 4.010 4.080 4.010 4.080 9,147 +0.05(+1.24%)
Sep 26, 2016 4.010 4.050 4.010 4.030 12,527 +0.00(+0.00%)
Sep 23, 2016 4.070 4.080 4.020 4.030 1,314 +0.00(+0.00%)
Sep 22, 2016 4.070 4.100 4.030 4.030 8,325 -0.05(-1.23%)
Sep 21, 2016 4.080 4.080 4.050 4.080 9,959 +0.00(+0.00%)
Sep 20, 2016 4.080 4.080 4.030 4.080 6,095 +0.03(+0.74%)
Sep 19, 2016 4.020 4.100 4.020 4.050 17,196 +0.02(+0.50%)
Sep 16, 2016 4.130 4.130 4.030 4.030 21,377 -0.07(-1.71%)
Sep 15, 2016 4.060 4.140 4.060 4.100 5,328 +0.02(+0.49%)
Sep 14, 2016 4.100 4.140 4.070 4.080 17,896 -0.03(-0.73%)
Sep 13, 2016 4.100 4.130 4.090 4.110 44,866 +0.01(+0.24%)
Sep 12, 2016 4.120 4.160 4.100 4.100 58,295 +0.00(+0.00%)
Sep 09, 2016 4.140 4.160 4.090 4.100 13,862 -0.04(-0.97%)
Sep 08, 2016 4.100 4.170 4.100 4.140 4,956 +0.02(+0.49%)
Sep 07, 2016 4.090 4.150 4.090 4.120 11,691 +0.00(+0.00%)
Sep 06, 2016 4.110 4.130 4.100 4.120 15,090 +0.01(+0.24%)
Sep 02, 2016 4.100 4.110 4.110 4.110 20,600 +0.01(+0.16%)
Sep 01, 2016 4.080 4.140 4.080 4.103 2,032 -0.01(-0.16%)
Aug 31, 2016 4.060 4.190 4.060 4.110 10,879 +0.01(+0.24%)
Aug 30, 2016 4.070 4.150 4.070 4.100 17,301 +0.00(+0.00%)
Aug 29, 2016 4.090 4.150 4.090 4.100 10,411 -0.04(-0.88%)
Aug 26, 2016 4.150 4.211 4.100 4.136 47,129 -0.02(-0.57%)
Aug 25, 2016 4.120 4.250 4.100 4.160 71,054 +0.06(+1.47%)
Aug 24, 2016 4.100 4.130 4.090 4.100 74,761 -0.04(-0.97%)
Aug 23, 2016 4.140 4.140 4.100 4.140 96,869 +0.04(+0.98%)
Aug 22, 2016 4.140 4.140 4.090 4.100 46,535 -0.04(-1.09%)
Aug 19, 2016 4.000 4.209 3.975 4.145 124,334 +0.14(+3.62%)
Aug 18, 2016 3.965 4.000 3.965 4.000 613 +0.01(+0.25%)
Aug 17, 2016 3.950 4.020 3.950 3.990 61,971 +0.00(+0.00%)
Aug 16, 2016 3.970 3.990 3.940 3.990 1,250 +0.00(+0.00%)
Aug 15, 2016 3.950 4.000 3.895 3.990 5,729 +0.00(+0.00%)
Aug 12, 2016 3.890 4.000 3.850 3.990 7,388 +0.09(+2.31%)
Aug 11, 2016 3.770 3.950 3.770 3.900 5,585 +0.19(+5.12%)
Aug 10, 2016 3.650 3.930 3.650 3.710 7,188 -0.17(-4.38%)
Aug 09, 2016 3.910 3.980 3.820 3.880 16,623 +0.01(+0.26%)
Aug 08, 2016 3.830 3.910 3.800 3.870 14,908 -0.03(-0.90%)
Aug 05, 2016 3.852 3.990 3.852 3.905 4,462 -0.05(-1.14%)
Aug 04, 2016 3.900 4.000 3.880 3.950 22,933 +0.11(+2.86%)
Aug 03, 2016 3.890 3.980 3.840 3.840 10,358 -0.10(-2.54%)
Aug 02, 2016 3.930 3.980 3.890 3.940 24,155 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.