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 (%)
Oct 31, 2017 3.450 3.530 3.420 3.480 11,943 +0.03(+0.87%)
Oct 30, 2017 3.410 3.500 3.410 3.450 84,299 -0.13(-3.63%)
Oct 27, 2017 3.540 3.580 3.499 3.580 23,602 +0.01(+0.28%)
Oct 26, 2017 3.520 3.570 3.480 3.570 17,296 +0.06(+1.65%)
Oct 25, 2017 3.549 3.549 3.430 3.512 12,236 -0.05(-1.35%)
Oct 24, 2017 3.630 3.630 3.541 3.560 10,485 -0.04(-0.99%)
Oct 23, 2017 3.620 3.660 3.530 3.596 17,247 +0.00(+0.03%)
Oct 20, 2017 3.540 3.595 3.540 3.595 4,090 +0.04(+1.25%)
Oct 19, 2017 3.550 3.675 3.540 3.550 16,459 -0.05(-1.39%)
Oct 18, 2017 3.556 3.670 3.540 3.600 21,851 +0.04(+1.12%)
Oct 17, 2017 3.430 3.580 3.430 3.560 24,950 +0.10(+2.89%)
Oct 16, 2017 3.420 3.470 3.380 3.460 83,512 -0.01(-0.29%)
Oct 13, 2017 3.570 3.570 3.350 3.470 51,596 -0.12(-3.34%)
Oct 12, 2017 3.600 3.610 3.530 3.590 29,089 +0.10(+2.87%)
Oct 11, 2017 3.460 3.560 3.440 3.490 112,517 -0.05(-1.41%)
Oct 10, 2017 3.500 3.559 3.485 3.540 12,227 +0.01(+0.28%)
Oct 09, 2017 3.560 3.560 3.490 3.530 11,686 -0.03(-0.84%)
Oct 06, 2017 3.470 3.560 3.410 3.560 81,363 +0.06(+1.71%)
Oct 05, 2017 3.590 3.630 3.440 3.500 66,438 -0.08(-2.23%)
Oct 04, 2017 3.410 3.600 3.410 3.580 96,778 +0.21(+6.23%)
Oct 03, 2017 3.381 3.420 3.358 3.370 20,399 -0.01(-0.30%)
Oct 02, 2017 3.350 3.418 3.350 3.380 18,139 +0.06(+1.81%)
Sep 29, 2017 3.400 3.429 3.320 3.320 15,474 -0.07(-2.06%)
Sep 28, 2017 3.280 3.400 3.250 3.390 54,646 +0.10(+3.04%)
Sep 27, 2017 3.220 3.300 3.213 3.290 22,543 +0.09(+2.90%)
Sep 26, 2017 3.206 3.250 3.170 3.197 3,951 +0.06(+1.83%)
Sep 25, 2017 3.150 3.250 3.040 3.140 35,051 -0.04(-1.26%)
Sep 22, 2017 3.070 3.180 3.040 3.180 7,711 +0.10(+3.09%)
Sep 21, 2017 3.091 3.163 3.060 3.085 8,804 -0.04(-1.13%)
Sep 20, 2017 3.160 3.189 3.080 3.120 8,575 -0.05(-1.58%)
Sep 19, 2017 3.120 3.244 3.120 3.170 48,845 -0.05(-1.55%)
Sep 18, 2017 3.040 3.300 3.040 3.220 66,542 +0.24(+8.05%)
Sep 15, 2017 2.970 2.980 2.900 2.980 123,673 +0.07(+2.41%)
Sep 14, 2017 2.900 2.980 2.880 2.910 221,665 +0.03(+1.04%)
Sep 13, 2017 2.890 3.050 2.758 2.880 242,937 +0.24(+9.09%)
Sep 12, 2017 2.520 2.740 2.500 2.640 53,095 +0.12(+4.76%)
Sep 11, 2017 2.470 2.549 2.440 2.520 59,760 +0.04(+1.61%)
Sep 08, 2017 2.500 2.511 2.450 2.480 79,891 -0.02(-0.80%)
Sep 07, 2017 2.520 2.534 2.450 2.500 49,686 +0.00(+0.00%)
Sep 06, 2017 2.600 2.600 2.500 2.500 107,781 -0.05(-1.96%)
Sep 05, 2017 2.660 2.660 2.550 2.550 7,720 -0.16(-5.90%)
Sep 01, 2017 2.620 2.710 2.610 2.710 2,607 +0.06(+2.26%)
Aug 31, 2017 2.644 2.750 2.644 2.650 12,777 -0.06(-2.21%)
Aug 30, 2017 2.670 2.710 2.664 2.710 2,288 +0.04(+1.50%)
Aug 29, 2017 2.560 2.670 2.550 2.670 1,965 +0.09(+3.49%)
Aug 28, 2017 2.650 2.650 2.550 2.580 9,160 -0.08(-3.01%)
Aug 25, 2017 2.646 2.660 2.553 2.660 4,493 +0.04(+1.53%)
Aug 24, 2017 2.590 2.640 2.590 2.620 5,803 +0.05(+1.95%)
Aug 23, 2017 2.650 2.730 2.550 2.570 4,381 -0.07(-2.65%)
Aug 22, 2017 2.590 2.650 2.580 2.640 3,909 +0.05(+1.93%)
Aug 21, 2017 2.650 2.650 2.590 2.590 7,196 -0.06(-2.26%)
Aug 18, 2017 2.614 2.650 2.610 2.650 2,906 +0.01(+0.53%)
Aug 17, 2017 2.650 2.660 2.603 2.636 39,877 +0.02(+0.61%)
Aug 16, 2017 2.617 2.630 2.600 2.620 8,538 -0.00(-0.00%)
Aug 15, 2017 2.640 2.670 2.620 2.620 44,896 -0.02(-0.76%)
Aug 14, 2017 2.700 2.700 2.640 2.640 8,881 -0.01(-0.38%)
Aug 11, 2017 2.650 2.650 2.650 2.650 1,359 +0.00(+0.00%)
Aug 10, 2017 2.740 2.750 2.650 2.650 30,490 -0.08(-2.93%)
Aug 09, 2017 2.730 2.730 2.720 2.730 5,923 +0.01(+0.37%)
Aug 08, 2017 2.720 2.734 2.720 2.720 1,183 -0.01(-0.37%)
Aug 07, 2017 2.720 2.730 2.720 2.730 7,137 -0.02(-0.72%)
Aug 04, 2017 2.760 2.770 2.750 2.750 22,814 -0.03(-1.08%)
Aug 03, 2017 2.780 2.790 2.780 2.780 19,857 +0.00(+0.00%)
Aug 02, 2017 2.820 2.833 2.780 2.780 20,344 -0.05(-1.77%)
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.