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, 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%)
May 01, 2017 2.650 2.650 2.573 2.620 2,932 -0.04(-1.50%)
Apr 28, 2017 2.580 2.660 2.580 2.660 2,688 +0.02(+0.76%)
Apr 27, 2017 2.620 2.760 2.620 2.640 19,592 -0.02(-0.75%)
Apr 26, 2017 2.630 2.820 2.580 2.660 41,514 +0.01(+0.38%)
Apr 25, 2017 2.760 2.590 2.650 22,199 -0.13(-4.68%)
Apr 24, 2017 2.524 2.790 2.520 2.780 50,490 +0.25(+9.88%)
Apr 21, 2017 2.620 2.620 2.430 2.530 12,197 -0.05(-1.94%)
Apr 20, 2017 2.280 2.630 2.280 2.580 150,102 +0.29(+12.66%)
Apr 19, 2017 2.330 2.400 2.190 2.290 30,927 +0.00(+0.00%)
Apr 18, 2017 2.190 2.410 2.170 2.290 30,119 +0.06(+2.69%)
Apr 17, 2017 2.280 2.300 2.140 2.230 17,545 -0.07(-3.04%)
Apr 13, 2017 2.350 2.350 2.160 2.300 22,106 -0.07(-2.77%)
Apr 12, 2017 2.350 2.426 2.341 2.366 7,152 +0.02(+0.66%)
Apr 11, 2017 2.300 2.420 2.300 2.350 39,131 +0.05(+2.29%)
Apr 10, 2017 2.260 2.340 2.260 2.297 38,576 +0.03(+1.21%)
Apr 07, 2017 2.320 2.360 2.270 2.270 32,066 -0.06(-2.58%)
Apr 06, 2017 2.350 2.354 2.306 2.330 81,903 -0.02(-0.85%)
Apr 05, 2017 2.400 2.440 2.350 2.350 28,017 -0.06(-2.49%)
Apr 04, 2017 2.420 2.450 2.400 2.410 23,253 -0.01(-0.41%)
Apr 03, 2017 2.450 2.465 2.420 2.420 27,988 -0.03(-1.22%)
Mar 31, 2017 2.441 2.480 2.441 2.450 23,280 -0.02(-0.81%)
Mar 30, 2017 2.440 2.490 2.440 2.470 11,057 +0.02(+0.82%)
Mar 29, 2017 2.460 2.490 2.450 2.450 14,901 -0.01(-0.41%)
Mar 28, 2017 2.560 2.560 2.460 2.460 17,459 -0.05(-1.99%)
Mar 27, 2017 2.510 2.580 2.470 2.510 22,626 +0.03(+1.21%)
Mar 24, 2017 2.460 2.600 2.460 2.480 25,350 +0.01(+0.40%)
Mar 23, 2017 2.516 2.524 2.470 2.470 3,069 -0.08(-3.14%)
Mar 22, 2017 2.515 2.600 2.515 2.550 16,546 -0.10(-3.77%)
Mar 21, 2017 2.650 2.650 2.640 2.650 9,751 -0.01(-0.38%)
Mar 20, 2017 2.600 2.660 2.580 2.660 5,412 +0.05(+1.92%)
Mar 17, 2017 2.600 2.640 2.560 2.610 15,244 -0.00(-0.00%)
Mar 16, 2017 2.620 2.650 2.600 2.610 31,409 -0.04(-1.51%)
Mar 15, 2017 2.540 2.780 2.519 2.650 93,315 +0.15(+6.00%)
Mar 14, 2017 2.580 2.580 2.490 2.500 3,481 -0.11(-4.21%)
Mar 13, 2017 2.524 2.610 2.450 2.610 11,135 +0.16(+6.53%)
Mar 10, 2017 2.440 2.530 2.430 2.450 13,941 +0.01(+0.41%)
Mar 09, 2017 2.455 2.481 2.420 2.440 10,514 -0.05(-2.01%)
Mar 08, 2017 2.430 2.540 2.420 2.490 9,473 +0.04(+1.63%)
Mar 07, 2017 2.490 2.570 2.420 2.450 25,334 -0.04(-1.61%)
Mar 06, 2017 2.580 2.623 2.410 2.490 64,163 -0.10(-3.86%)
Mar 03, 2017 2.560 2.600 2.550 2.590 15,868 +0.03(+1.17%)
Mar 02, 2017 2.620 2.680 2.491 2.560 41,433 -0.10(-3.76%)
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.