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 (%)
Jan 31, 2017 3.120 3.130 3.075 3.110 30,586 -0.04(-1.27%)
Jan 30, 2017 3.220 3.240 3.135 3.150 19,013 -0.09(-2.78%)
Jan 27, 2017 3.250 3.250 3.230 3.240 19,063 -0.04(-1.22%)
Jan 26, 2017 3.265 3.350 3.240 3.280 24,833 -0.02(-0.61%)
Jan 25, 2017 3.300 3.350 3.240 3.300 4,888 -0.02(-0.60%)
Jan 24, 2017 3.340 3.350 3.310 3.320 17,838 +0.01(+0.30%)
Jan 23, 2017 3.260 3.360 3.257 3.310 48,366 -0.04(-1.05%)
Jan 20, 2017 3.290 3.380 3.200 3.345 47,744 -0.00(-0.15%)
Jan 19, 2017 3.290 3.350 3.290 3.350 15,101 +0.04(+1.21%)
Jan 18, 2017 3.332 3.350 3.300 3.310 10,120 +0.02(+0.61%)
Jan 17, 2017 3.360 3.380 3.270 3.290 42,268 -0.16(-4.64%)
Jan 13, 2017 3.450 3.450 3.450 0 +0.12(+3.60%)
Jan 12, 2017 3.361 3.387 3.276 3.330 40,270 -0.07(-2.06%)
Jan 11, 2017 3.400 3.480 3.260 3.400 148,676 -0.01(-0.29%)
Jan 10, 2017 3.280 3.450 3.250 3.410 96,026 +0.08(+2.40%)
Jan 09, 2017 3.250 3.330 3.155 3.330 31,812 +0.08(+2.46%)
Jan 06, 2017 3.160 3.290 3.160 3.250 26,028 +0.01(+0.31%)
Jan 05, 2017 3.200 3.263 3.060 3.240 92,000 -0.18(-5.26%)
Jan 04, 2017 3.370 3.539 3.370 3.420 25,169 +0.00(+0.00%)
Jan 03, 2017 3.310 3.430 3.300 3.420 4,976 +0.03(+0.88%)
Dec 30, 2016 3.390 3.390 3.390 0 +0.19(+5.94%)
Dec 29, 2016 3.170 3.237 3.140 3.200 296,623 +0.02(+0.63%)
Dec 28, 2016 3.200 3.300 3.160 3.180 99,466 -0.05(-1.55%)
Dec 27, 2016 3.260 3.270 3.150 3.230 27,783 -0.06(-1.82%)
Dec 23, 2016 3.290 3.290 3.290 0 +0.12(+3.79%)
Dec 22, 2016 3.180 3.310 3.150 3.170 24,188 +0.01(+0.32%)
Dec 21, 2016 3.160 3.303 3.160 3.160 73,998 -0.02(-0.63%)
Dec 20, 2016 3.277 3.290 3.180 3.180 34,951 -0.07(-2.15%)
Dec 19, 2016 3.310 3.310 3.240 3.250 21,098 -0.04(-1.22%)
Dec 16, 2016 3.260 3.430 3.260 3.290 55,502 -0.03(-0.90%)
Dec 15, 2016 3.340 3.420 3.320 3.320 21,548 -0.04(-1.19%)
Dec 14, 2016 3.450 3.560 3.360 3.360 36,584 -0.11(-3.17%)
Dec 13, 2016 3.490 3.580 3.470 3.470 21,143 -0.02(-0.57%)
Dec 12, 2016 3.470 3.580 3.420 3.490 55,634 +0.01(+0.29%)
Dec 09, 2016 3.524 3.620 3.450 3.480 18,774 -0.04(-1.14%)
Dec 08, 2016 3.463 3.680 3.419 3.520 15,343 +0.02(+0.57%)
Dec 07, 2016 3.260 3.500 3.260 3.500 82,600 +0.21(+6.38%)
Dec 06, 2016 3.280 3.350 3.260 3.290 53,765 -0.01(-0.30%)
Dec 05, 2016 3.250 3.330 3.250 3.300 21,377 +0.04(+1.23%)
Dec 02, 2016 3.260 3.290 3.240 3.260 21,169 -0.01(-0.31%)
Dec 01, 2016 3.250 3.340 3.250 3.270 19,634 +0.00(+0.00%)
Nov 30, 2016 3.330 3.340 3.250 3.270 22,009 -0.01(-0.30%)
Nov 29, 2016 3.300 3.340 3.270 3.280 18,185 +0.05(+1.55%)
Nov 28, 2016 3.310 3.370 3.230 3.230 27,579 -0.08(-2.42%)
Nov 25, 2016 3.310 3.325 3.220 3.310 29,616 -0.02(-0.60%)
Nov 23, 2016 3.330 3.330 3.330 0 -0.07(-2.06%)
Nov 22, 2016 3.380 3.420 3.380 3.400 76,267 +0.00(+0.00%)
Nov 21, 2016 3.454 3.470 3.340 3.400 39,004 +0.00(+0.00%)
Nov 18, 2016 3.400 3.470 3.350 3.400 23,843 +0.00(+0.00%)
Nov 17, 2016 3.420 3.494 3.340 3.400 46,350 +0.06(+1.80%)
Nov 16, 2016 3.330 3.530 3.310 3.340 19,765 -0.03(-0.89%)
Nov 15, 2016 3.400 3.434 3.370 3.370 24,750 -0.19(-5.34%)
Nov 14, 2016 3.400 3.640 3.360 3.560 21,022 +0.16(+4.71%)
Nov 11, 2016 3.420 3.460 3.400 3.400 19,189 -0.01(-0.29%)
Nov 10, 2016 3.420 3.450 3.400 3.410 14,221 +0.01(+0.29%)
Nov 09, 2016 3.400 3.450 3.400 3.400 15,262 +0.04(+1.19%)
Nov 08, 2016 3.350 3.450 3.350 3.360 57,838 -0.04(-1.18%)
Nov 07, 2016 3.380 3.420 3.330 3.400 58,967 +0.00(+0.00%)
Nov 04, 2016 3.360 3.428 3.360 3.400 32,046 +0.03(+0.89%)
Nov 03, 2016 3.400 3.610 3.370 3.370 8,655 -0.05(-1.46%)
Nov 02, 2016 3.390 3.440 3.330 3.420 18,872 +0.01(+0.29%)
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.