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 (%)
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%)
Apr 02, 2018 4.620 4.640 4.520 4.590 77,687 -0.02(-0.43%)
Mar 29, 2018 4.610 4.610 4.610 0 -0.03(-0.65%)
Mar 28, 2018 4.690 4.690 4.620 4.640 5,274 -0.06(-1.28%)
Mar 27, 2018 4.720 4.790 4.620 4.700 14,305 -0.09(-1.88%)
Mar 26, 2018 4.780 4.790 4.620 4.790 82,066 +0.03(+0.63%)
Mar 23, 2018 4.780 4.800 4.686 4.760 6,887 -0.02(-0.42%)
Mar 22, 2018 4.770 4.800 4.735 4.780 6,559 -0.02(-0.42%)
Mar 21, 2018 4.660 4.800 4.580 4.800 32,523 +0.13(+2.78%)
Mar 20, 2018 4.540 4.690 4.340 4.670 35,634 +0.07(+1.52%)
Mar 19, 2018 4.470 4.590 4.355 4.600 11,212 +0.10(+2.22%)
Mar 16, 2018 4.530 4.580 4.390 4.500 34,995 -0.07(-1.53%)
Mar 15, 2018 4.500 4.580 4.490 4.570 15,169 +0.07(+1.56%)
Mar 14, 2018 4.490 4.520 4.454 4.500 37,468 +0.00(+0.00%)
Mar 13, 2018 4.390 4.520 4.390 4.500 27,551 +0.03(+0.70%)
Mar 12, 2018 4.270 4.581 4.270 4.469 34,807 +0.18(+4.17%)
Mar 09, 2018 4.270 4.330 4.150 4.290 15,379 +0.01(+0.23%)
Mar 08, 2018 4.210 4.300 4.200 4.280 11,824 +0.07(+1.66%)
Mar 07, 2018 4.240 4.320 4.150 4.210 14,742 -0.02(-0.47%)
Mar 06, 2018 4.180 4.360 4.150 4.230 12,928 +0.07(+1.68%)
Mar 05, 2018 4.180 4.300 4.160 4.160 68,534 -0.08(-1.89%)
Mar 02, 2018 4.250 4.250 4.166 4.240 36,895 +0.02(+0.50%)
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.