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 (%)
Jul 31, 2017 2.920 2.960 2.860 2.960 4,612 +0.08(+2.78%)
Jul 28, 2017 2.910 2.910 2.880 2.880 6,803 -0.02(-0.69%)
Jul 27, 2017 2.874 2.900 2.860 2.900 7,944 -0.04(-1.36%)
Jul 26, 2017 2.930 2.970 2.900 2.940 3,965 -0.01(-0.34%)
Jul 25, 2017 2.971 3.000 2.950 2.950 22,277 +0.00(+0.00%)
Jul 24, 2017 2.920 2.970 2.890 2.950 3,806 +0.09(+3.15%)
Jul 21, 2017 2.970 2.971 2.860 2.860 21,643 -0.10(-3.38%)
Jul 20, 2017 2.980 2.960 2.960 8,275 -0.01(-0.34%)
Jul 19, 2017 2.980 3.000 2.963 2.970 22,912 -0.01(-0.34%)
Jul 18, 2017 2.980 3.020 2.945 2.980 11,044 +0.02(+0.68%)
Jul 17, 2017 2.970 3.050 2.960 2.960 33,581 +0.11(+3.86%)
Jul 14, 2017 2.850 2.910 2.820 2.850 17,190 +0.04(+1.42%)
Jul 13, 2017 2.870 2.890 2.780 2.810 33,155 -0.03(-1.06%)
Jul 12, 2017 2.850 2.900 2.800 2.840 38,533 -0.01(-0.35%)
Jul 11, 2017 2.880 2.970 2.830 2.850 1,214 -0.02(-0.70%)
Jul 10, 2017 2.880 2.908 2.870 2.870 6,654 -0.05(-1.61%)
Jul 07, 2017 2.839 2.917 2.820 2.917 12,249 +0.07(+2.33%)
Jul 06, 2017 2.860 2.880 2.840 2.850 30,158 -0.02(-0.68%)
Jul 05, 2017 2.935 2.962 2.870 2.870 8,156 -0.02(-0.66%)
Jul 03, 2017 2.889 2.889 2.889 2.889 789 +0.02(+0.66%)
Jun 30, 2017 2.960 2.960 2.840 2.870 23,317 -0.10(-3.37%)
Jun 29, 2017 2.990 3.019 2.970 2.970 21,408 +0.01(+0.34%)
Jun 28, 2017 2.980 3.080 2.960 2.960 14,007 -0.02(-0.67%)
Jun 27, 2017 3.010 3.060 2.980 2.980 13,860 -0.05(-1.65%)
Jun 26, 2017 3.070 3.070 2.950 3.030 13,260 -0.06(-1.94%)
Jun 23, 2017 3.060 3.130 3.040 3.090 17,609 +0.02(+0.65%)
Jun 22, 2017 3.060 3.070 3.060 3.070 1,001 +0.01(+0.33%)
Jun 21, 2017 3.070 3.080 3.055 3.060 32,407 -0.01(-0.33%)
Jun 20, 2017 3.070 3.100 3.070 3.070 6,208 +0.00(+0.00%)
Jun 19, 2017 3.098 3.100 3.070 3.070 2,281 -0.06(-1.92%)
Jun 16, 2017 3.150 3.270 3.060 3.130 55,959 -0.02(-0.63%)
Jun 15, 2017 3.150 3.280 3.101 3.150 49,994 -0.00(-0.00%)
Jun 14, 2017 3.230 3.250 3.150 3.150 11,160 -0.07(-2.17%)
Jun 13, 2017 3.230 3.230 3.180 3.220 6,566 -0.02(-0.62%)
Jun 12, 2017 3.210 3.240 3.210 3.240 7,502 +0.02(+0.63%)
Jun 09, 2017 3.280 3.400 3.171 3.220 58,030 +0.02(+0.63%)
Jun 08, 2017 3.250 3.296 3.120 3.200 51,505 -0.08(-2.44%)
Jun 07, 2017 3.330 3.330 3.250 3.280 9,333 -0.05(-1.47%)
Jun 06, 2017 3.320 3.350 3.299 3.329 3,912 -0.03(-0.93%)
Jun 05, 2017 3.330 3.410 3.318 3.360 8,351 -0.04(-1.18%)
Jun 02, 2017 3.280 3.400 3.231 3.400 19,092 +0.13(+3.98%)
Jun 01, 2017 3.420 3.420 3.270 3.270 6,252 +0.01(+0.31%)
May 31, 2017 3.300 3.380 3.220 3.260 17,103 -0.06(-1.81%)
May 30, 2017 3.390 3.390 3.290 3.320 2,956 -0.04(-1.19%)
May 26, 2017 3.400 3.430 3.310 3.360 8,241 -0.04(-1.18%)
May 25, 2017 3.260 3.400 3.080 3.400 50,781 +0.16(+4.94%)
May 24, 2017 3.300 3.300 3.190 3.240 5,292 -0.01(-0.31%)
May 23, 2017 3.290 3.400 3.221 3.250 8,319 -0.02(-0.61%)
May 22, 2017 3.220 3.280 3.200 3.270 18,116 +0.08(+2.51%)
May 19, 2017 3.140 3.200 3.080 3.190 19,672 +0.09(+2.90%)
May 18, 2017 3.080 3.150 2.910 3.100 9,474 -0.02(-0.64%)
May 17, 2017 3.110 3.200 3.084 3.120 29,009 -0.07(-2.19%)
May 16, 2017 3.180 3.300 3.070 3.190 21,787 +0.01(+0.31%)
May 15, 2017 3.050 3.190 3.050 3.180 30,494 +0.11(+3.58%)
May 12, 2017 3.250 3.300 3.030 3.070 207,329 -0.22(-6.69%)
May 11, 2017 3.310 3.400 3.100 3.290 308,311 -0.12(-3.52%)
May 10, 2017 3.190 3.550 3.060 3.410 419,064 +0.15(+4.60%)
May 09, 2017 2.350 3.870 2.350 3.260 2,033,064 +0.68(+26.36%)
May 08, 2017 2.613 2.613 2.330 2.580 14,707 -0.06(-2.27%)
May 05, 2017 2.454 2.640 2.420 2.640 3,899 +0.11(+4.35%)
May 04, 2017 2.560 2.570 2.470 2.530 10,655 -0.03(-1.17%)
May 03, 2017 2.520 2.630 2.500 2.560 3,976 +0.06(+2.40%)
May 02, 2017 2.590 2.640 2.500 2.500 3,507 -0.12(-4.58%)
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.