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 (%)
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%)
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%)
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%)
Nov 01, 2016 3.430 3.480 3.340 3.410 16,339 +0.01(+0.29%)
Oct 31, 2016 3.590 3.590 3.310 3.400 46,906 -0.18(-5.03%)
Oct 28, 2016 3.719 3.730 3.580 3.580 20,714 -0.12(-3.24%)
Oct 27, 2016 3.700 3.730 3.700 3.700 25,193 -0.01(-0.27%)
Oct 26, 2016 3.700 3.760 3.700 3.710 27,125 -0.05(-1.33%)
Oct 25, 2016 3.706 3.770 3.706 3.760 11,311 +0.06(+1.62%)
Oct 24, 2016 3.730 3.730 3.620 3.700 36,761 -0.04(-1.07%)
Oct 21, 2016 3.721 3.904 3.700 3.740 16,447 -0.05(-1.32%)
Oct 20, 2016 3.790 3.800 3.700 3.790 10,998 +0.09(+2.43%)
Oct 19, 2016 3.710 3.749 3.650 3.700 18,529 +0.00(+0.00%)
Oct 18, 2016 3.790 3.790 3.640 3.700 16,568 -0.03(-0.80%)
Oct 17, 2016 3.900 3.900 3.624 3.730 9,434 -0.21(-5.33%)
Oct 14, 2016 3.930 3.990 3.830 3.940 14,518 -0.01(-0.25%)
Oct 13, 2016 3.920 3.980 3.910 3.950 3,136 -0.00(-0.08%)
Oct 12, 2016 3.920 3.953 3.890 3.953 3,548 +0.04(+1.10%)
Oct 11, 2016 3.910 3.970 3.890 3.910 2,271 -0.07(-1.76%)
Oct 10, 2016 4.049 4.050 3.970 3.980 13,786 +0.00(+0.00%)
Oct 07, 2016 4.050 4.050 3.900 3.980 8,834 -0.03(-0.75%)
Oct 06, 2016 3.580 4.077 3.580 4.010 22,279 -0.04(-0.99%)
Oct 05, 2016 4.020 4.060 4.020 4.050 5,345 +0.01(+0.20%)
Oct 04, 2016 4.050 4.070 4.000 4.042 4,865 -0.01(-0.20%)
Oct 03, 2016 4.050 4.050 4.050 4.050 70 +0.02(+0.50%)
Sep 30, 2016 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Sep 29, 2016 4.030 4.090 4.020 4.030 9,495 -0.05(-1.23%)
Sep 28, 2016 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 27, 2016 4.010 4.080 4.010 4.080 9,147 +0.05(+1.24%)
Sep 26, 2016 4.010 4.050 4.010 4.030 12,527 +0.00(+0.00%)
Sep 23, 2016 4.070 4.080 4.020 4.030 1,314 +0.00(+0.00%)
Sep 22, 2016 4.070 4.100 4.030 4.030 8,325 -0.05(-1.23%)
Sep 21, 2016 4.080 4.080 4.050 4.080 9,959 +0.00(+0.00%)
Sep 20, 2016 4.080 4.080 4.030 4.080 6,095 +0.03(+0.74%)
Sep 19, 2016 4.020 4.100 4.020 4.050 17,196 +0.02(+0.50%)
Sep 16, 2016 4.130 4.130 4.030 4.030 21,377 -0.07(-1.71%)
Sep 15, 2016 4.060 4.140 4.060 4.100 5,328 +0.02(+0.49%)
Sep 14, 2016 4.100 4.140 4.070 4.080 17,896 -0.03(-0.73%)
Sep 13, 2016 4.100 4.130 4.090 4.110 44,866 +0.01(+0.24%)
Sep 12, 2016 4.120 4.160 4.100 4.100 58,295 +0.00(+0.00%)
Sep 09, 2016 4.140 4.160 4.090 4.100 13,862 -0.04(-0.97%)
Sep 08, 2016 4.100 4.170 4.100 4.140 4,956 +0.02(+0.49%)
Sep 07, 2016 4.090 4.150 4.090 4.120 11,691 +0.00(+0.00%)
Sep 06, 2016 4.110 4.130 4.100 4.120 15,090 +0.01(+0.24%)
Sep 02, 2016 4.100 4.110 4.110 4.110 20,600 +0.01(+0.16%)
Sep 01, 2016 4.080 4.140 4.080 4.103 2,032 -0.01(-0.16%)
Aug 31, 2016 4.060 4.190 4.060 4.110 10,879 +0.01(+0.24%)
Aug 30, 2016 4.070 4.150 4.070 4.100 17,301 +0.00(+0.00%)
Aug 29, 2016 4.090 4.150 4.090 4.100 10,411 -0.04(-0.88%)
Aug 26, 2016 4.150 4.211 4.100 4.136 47,129 -0.02(-0.57%)
Aug 25, 2016 4.120 4.250 4.100 4.160 71,054 +0.06(+1.47%)
Aug 24, 2016 4.100 4.130 4.090 4.100 74,761 -0.04(-0.97%)
Aug 23, 2016 4.140 4.140 4.100 4.140 96,869 +0.04(+0.98%)
Aug 22, 2016 4.140 4.140 4.090 4.100 46,535 -0.04(-1.09%)
Aug 19, 2016 4.000 4.209 3.975 4.145 124,334 +0.14(+3.62%)
Aug 18, 2016 3.965 4.000 3.965 4.000 613 +0.01(+0.25%)
Aug 17, 2016 3.950 4.020 3.950 3.990 61,971 +0.00(+0.00%)
Aug 16, 2016 3.970 3.990 3.940 3.990 1,250 +0.00(+0.00%)
Aug 15, 2016 3.950 4.000 3.895 3.990 5,729 +0.00(+0.00%)
Aug 12, 2016 3.890 4.000 3.850 3.990 7,388 +0.09(+2.31%)
Aug 11, 2016 3.770 3.950 3.770 3.900 5,585 +0.19(+5.12%)
Aug 10, 2016 3.650 3.930 3.650 3.710 7,188 -0.17(-4.38%)
Aug 09, 2016 3.910 3.980 3.820 3.880 16,623 +0.01(+0.26%)
Aug 08, 2016 3.830 3.910 3.800 3.870 14,908 -0.03(-0.90%)
Aug 05, 2016 3.852 3.990 3.852 3.905 4,462 -0.05(-1.14%)
Aug 04, 2016 3.900 4.000 3.880 3.950 22,933 +0.11(+2.86%)
Aug 03, 2016 3.890 3.980 3.840 3.840 10,358 -0.10(-2.54%)
Aug 02, 2016 3.930 3.980 3.890 3.940 24,155 +0.01(+0.25%)
Aug 01, 2016 3.720 3.980 3.720 3.930 22,717 -0.02(-0.51%)
Jul 29, 2016 3.780 4.000 3.780 3.950 15,531 +0.01(+0.26%)
Jul 28, 2016 3.770 4.000 3.770 3.940 8,751 -0.04(-1.01%)
Jul 27, 2016 3.960 4.000 3.550 3.980 16,734 -0.02(-0.50%)
Jul 26, 2016 3.940 4.050 3.910 4.000 28,588 +0.04(+1.01%)
Jul 25, 2016 4.000 4.000 3.940 3.960 9,012 -0.04(-1.00%)
Jul 22, 2016 3.990 4.000 3.910 4.000 33,351 +0.01(+0.25%)
Jul 21, 2016 3.939 3.990 3.920 3.990 6,680 +0.06(+1.53%)
Jul 20, 2016 3.910 4.000 3.910 3.930 7,844 -0.04(-1.01%)
Jul 19, 2016 3.910 4.000 3.900 3.970 32,336 +0.02(+0.51%)
Jul 18, 2016 3.980 4.000 3.875 3.950 22,088 -0.03(-0.75%)
Jul 15, 2016 3.860 4.200 3.840 3.980 90,810 +0.10(+2.71%)
Jul 14, 2016 3.970 4.000 3.850 3.875 9,271 -0.12(-3.12%)
Jul 13, 2016 4.150 4.150 3.910 4.000 67,679 -0.20(-4.76%)
Jul 12, 2016 3.940 4.200 3.500 4.200 51,646 +0.26(+6.60%)
Jul 11, 2016 3.520 4.325 3.490 3.940 216,868 +0.58(+17.26%)
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.