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 (%)
Jun 29, 2018 5.360 5.420 5.211 5.290 3,437 -0.05(-0.94%)
Jun 28, 2018 5.340 5.590 5.320 5.340 33,961 -0.05(-0.93%)
Jun 27, 2018 5.520 5.620 5.350 5.390 22,244 -0.23(-4.09%)
Jun 26, 2018 5.550 5.620 5.420 5.620 10,290 +0.10(+1.81%)
Jun 25, 2018 5.580 5.580 5.445 5.520 1,948 +0.00(+0.00%)
Jun 22, 2018 5.480 5.610 5.340 5.520 13,125 -0.02(-0.36%)
Jun 21, 2018 5.380 5.630 5.380 5.540 3,272 +0.07(+1.28%)
Jun 20, 2018 5.350 5.510 5.340 5.470 18,114 +0.12(+2.24%)
Jun 19, 2018 5.460 5.520 5.350 5.350 11,799 -0.30(-5.31%)
Jun 18, 2018 5.630 5.644 5.620 5.650 6,504 +0.02(+0.36%)
Jun 15, 2018 5.630 5.420 5.630 24,787 +0.21(+3.87%)
Jun 14, 2018 5.440 5.485 5.340 5.420 11,697 -0.02(-0.37%)
Jun 13, 2018 5.600 5.600 5.430 5.440 2,185 -0.21(-3.72%)
Jun 12, 2018 5.580 5.650 5.580 5.650 1,363 +0.03(+0.53%)
Jun 11, 2018 5.620 5.670 5.566 5.620 15,218 +0.05(+0.90%)
Jun 08, 2018 5.600 5.640 5.430 5.570 5,924 -0.07(-1.24%)
Jun 07, 2018 5.480 5.690 5.480 5.640 4,564 +0.23(+4.25%)
Jun 06, 2018 5.650 5.690 5.410 5.410 3,561 -0.18(-3.22%)
Jun 05, 2018 5.470 5.600 5.470 5.590 8,761 +0.16(+2.95%)
Jun 04, 2018 5.670 5.700 5.360 5.430 7,192 -0.25(-4.40%)
Jun 01, 2018 5.440 5.680 5.425 5.680 16,668 +0.27(+4.99%)
May 31, 2018 5.430 5.670 5.340 5.410 17,139 -0.08(-1.46%)
May 30, 2018 5.520 5.700 5.480 5.490 14,197 -0.11(-1.96%)
May 29, 2018 5.620 5.620 5.420 5.600 12,717 -0.01(-0.18%)
May 25, 2018 5.610 5.610 5.610 0 -0.09(-1.58%)
May 24, 2018 5.560 5.730 5.410 5.700 9,380 +0.20(+3.54%)
May 23, 2018 5.520 5.730 5.420 5.505 13,180 -0.05(-0.99%)
May 22, 2018 5.420 5.750 5.420 5.560 18,466 +0.26(+4.91%)
May 21, 2018 5.780 5.780 5.300 5.300 15,864 -0.53(-9.09%)
May 18, 2018 5.800 5.830 5.683 5.830 58,146 +0.03(+0.52%)
May 17, 2018 5.670 5.800 5.160 5.800 99,954 +0.13(+2.29%)
May 16, 2018 5.750 5.840 5.601 5.670 48,505 -0.03(-0.53%)
May 15, 2018 5.000 5.780 5.000 5.700 146,201 +0.60(+11.76%)
May 14, 2018 5.000 5.180 4.800 5.100 20,669 +0.05(+0.99%)
May 11, 2018 5.370 5.400 4.800 5.050 39,089 -0.30(-5.61%)
May 10, 2018 5.300 5.350 5.160 5.350 15,503 +0.08(+1.61%)
May 09, 2018 5.340 5.341 5.210 5.265 23,237 -0.08(-1.40%)
May 08, 2018 5.200 5.340 5.200 5.340 24,724 +0.18(+3.49%)
May 07, 2018 4.740 5.190 4.700 5.160 68,307 +0.49(+10.49%)
May 04, 2018 4.600 4.670 4.600 4.670 1,380 +0.00(+0.00%)
May 03, 2018 4.640 4.670 4.420 4.670 21,576 +0.02(+0.43%)
May 02, 2018 4.440 4.690 4.440 4.650 4,009 +0.22(+4.97%)
May 01, 2018 4.530 4.530 4.410 4.430 21,391 -0.06(-1.34%)
Apr 30, 2018 4.590 4.635 4.470 4.490 3,113 -0.08(-1.75%)
Apr 27, 2018 4.490 4.640 4.429 4.570 2,103 +0.05(+1.11%)
Apr 26, 2018 4.510 4.520 4.410 4.520 14,572 +0.05(+1.12%)
Apr 25, 2018 4.467 4.700 4.360 4.470 20,417 +0.04(+0.90%)
Apr 24, 2018 4.610 4.630 4.430 4.430 32,517 -0.18(-3.90%)
Apr 23, 2018 4.740 4.740 4.604 4.610 7,946 -0.10(-2.12%)
Apr 20, 2018 4.650 4.732 4.650 4.710 3,243 +0.04(+0.87%)
Apr 19, 2018 4.670 4.750 4.670 4.670 1,306 +0.02(+0.42%)
Apr 18, 2018 4.630 4.700 4.630 4.650 4,813 +0.02(+0.43%)
Apr 17, 2018 4.610 4.650 4.610 4.630 11,001 +0.08(+1.76%)
Apr 16, 2018 4.420 4.590 4.410 4.550 23,850 +0.10(+2.25%)
Apr 13, 2018 4.500 4.588 4.370 4.450 9,143 -0.08(-1.77%)
Apr 12, 2018 4.510 4.580 4.450 4.530 3,077 +0.03(+0.67%)
Apr 11, 2018 4.540 4.595 4.500 4.500 6,758 -0.06(-1.32%)
Apr 10, 2018 4.600 4.650 4.560 4.560 8,274 +0.01(+0.20%)
Apr 09, 2018 4.590 4.640 4.535 4.551 11,275 -0.01(-0.20%)
Apr 06, 2018 4.520 4.639 4.470 4.560 1,822 +0.05(+1.11%)
Apr 05, 2018 4.560 4.630 4.500 4.510 5,534 +0.00(+0.00%)
Apr 04, 2018 4.339 4.610 4.200 4.510 6,171 +0.00(+0.00%)
Apr 03, 2018 4.630 4.660 4.440 4.510 3,607 -0.08(-1.74%)
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.