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 (%)
Dec 29, 2017 3.520 3.520 3.520 0 -0.02(-0.57%)
Dec 28, 2017 3.550 3.600 3.446 3.540 9,275 -0.01(-0.27%)
Dec 27, 2017 3.549 3.550 3.548 3.550 768 +0.03(+0.85%)
Dec 26, 2017 3.550 3.600 3.520 3.520 17,441 +0.00(+0.00%)
Dec 22, 2017 3.532 3.532 3.500 3.520 2,586 +0.02(+0.57%)
Dec 21, 2017 3.530 3.530 3.490 3.500 21,526 -0.02(-0.57%)
Dec 20, 2017 3.540 3.550 3.450 3.520 8,782 +0.01(+0.28%)
Dec 19, 2017 3.530 3.555 3.469 3.510 33,998 -0.04(-1.09%)
Dec 18, 2017 3.500 3.610 3.500 3.549 10,395 +0.02(+0.53%)
Dec 15, 2017 3.538 3.650 3.479 3.530 12,327 +0.07(+2.02%)
Dec 14, 2017 3.560 3.610 3.420 3.460 9,143 -0.08(-2.26%)
Dec 13, 2017 3.500 3.650 3.500 3.540 12,176 +0.00(+0.00%)
Dec 12, 2017 3.540 3.550 3.480 3.540 4,748 -0.02(-0.56%)
Dec 11, 2017 3.610 3.610 3.470 3.560 2,004 -0.02(-0.56%)
Dec 08, 2017 3.620 3.620 3.529 3.580 6,284 -0.04(-1.10%)
Dec 07, 2017 3.487 3.620 3.480 3.620 9,915 +0.07(+1.97%)
Dec 06, 2017 3.530 3.618 3.510 3.550 24,372 -0.03(-0.84%)
Dec 05, 2017 3.620 3.620 3.540 3.580 2,358 -0.09(-2.45%)
Dec 04, 2017 3.670 3.550 3.670 3,777 -0.01(-0.27%)
Dec 01, 2017 3.620 3.690 3.551 3.680 9,316 -0.01(-0.27%)
Nov 30, 2017 3.690 3.690 3.528 3.690 10,417 +0.08(+2.22%)
Nov 29, 2017 3.670 3.670 3.543 3.610 8,761 -0.03(-0.82%)
Nov 28, 2017 3.540 3.647 3.450 3.640 20,300 +0.15(+4.18%)
Nov 27, 2017 3.570 3.570 3.494 3.494 7,183 -0.09(-2.41%)
Nov 24, 2017 3.560 3.580 3.480 3.580 3,855 -0.03(-0.89%)
Nov 22, 2017 3.520 3.612 3.500 3.612 20,006 +0.08(+2.33%)
Nov 21, 2017 3.450 3.580 3.450 3.530 9,081 +0.07(+2.02%)
Nov 20, 2017 3.428 3.540 3.420 3.460 12,516 -0.15(-4.16%)
Nov 17, 2017 3.540 3.630 3.540 3.610 5,211 +0.05(+1.40%)
Nov 16, 2017 3.490 3.590 3.490 3.560 6,027 +0.03(+0.87%)
Nov 15, 2017 3.500 3.530 3.460 3.529 10,741 +0.02(+0.55%)
Nov 14, 2017 3.460 3.510 3.447 3.510 10,669 +0.02(+0.57%)
Nov 13, 2017 3.440 3.520 3.421 3.490 15,961 +0.02(+0.58%)
Nov 10, 2017 3.409 3.560 3.408 3.470 7,450 +0.10(+2.97%)
Nov 09, 2017 3.410 3.410 3.370 3.370 1,763 -0.08(-2.32%)
Nov 08, 2017 3.430 3.450 3.430 3.450 3,212 +0.00(+0.00%)
Nov 07, 2017 3.470 3.480 3.450 3.450 11,450 +0.00(+0.00%)
Nov 06, 2017 3.360 3.450 3.360 3.450 15,195 +0.08(+2.41%)
Nov 03, 2017 3.400 3.400 3.290 3.369 32,417 -0.04(-1.21%)
Nov 02, 2017 3.460 3.461 3.340 3.410 8,718 -0.03(-0.87%)
Nov 01, 2017 3.438 3.440 3.310 3.440 38,375 -0.04(-1.15%)
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%)
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.