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 (%)
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%)
Mar 01, 2017 2.840 2.930 2.660 2.660 23,353 -0.11(-3.97%)
Feb 28, 2017 2.780 2.785 2.760 2.770 6,976 -0.07(-2.46%)
Feb 27, 2017 2.910 2.910 2.780 2.840 14,481 -0.08(-2.74%)
Feb 24, 2017 2.910 2.920 2.830 2.920 8,824 -0.01(-0.18%)
Feb 23, 2017 2.911 2.940 2.911 2.925 1,725 +0.00(+0.00%)
Feb 22, 2017 3.012 3.012 2.910 2.925 9,334 +0.02(+0.52%)
Feb 21, 2017 2.910 2.947 2.900 2.910 14,278 +0.02(+0.69%)
Feb 17, 2017 2.890 2.890 2.890 0 -0.02(-0.69%)
Feb 16, 2017 2.980 3.020 2.910 2.910 5,744 -0.06(-2.02%)
Feb 15, 2017 2.981 3.000 2.865 2.970 17,684 +0.02(+0.68%)
Feb 14, 2017 2.900 2.980 2.900 2.950 9,316 +0.05(+1.72%)
Feb 13, 2017 2.880 3.160 2.876 2.900 11,250 +0.05(+1.75%)
Feb 10, 2017 3.021 3.210 2.810 2.850 32,715 -0.07(-2.40%)
Feb 09, 2017 3.000 3.000 2.910 2.920 66,246 -0.10(-3.31%)
Feb 08, 2017 3.051 3.070 3.010 3.020 23,750 -0.05(-1.63%)
Feb 07, 2017 3.060 3.100 3.060 3.070 23,899 -0.02(-0.65%)
Feb 06, 2017 3.090 3.230 3.060 3.090 19,338 -0.04(-1.28%)
Feb 03, 2017 3.090 3.146 3.090 3.130 28,646 +0.04(+1.29%)
Feb 02, 2017 3.080 3.100 3.047 3.090 28,193 +0.05(+1.64%)
Feb 01, 2017 3.110 3.110 3.030 3.040 34,013 -0.07(-2.25%)
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%)
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.