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 (%)
Jul 31, 2018 4.910 4.980 4.850 4.850 5,867 -0.12(-2.41%)
Jul 30, 2018 4.810 5.050 4.810 4.970 10,189 +0.16(+3.33%)
Jul 27, 2018 4.860 4.990 4.640 4.810 8,600 -0.11(-2.24%)
Jul 26, 2018 5.090 5.090 4.870 4.920 6,952 -0.02(-0.40%)
Jul 25, 2018 4.820 4.940 4.625 4.940 10,798 +0.16(+3.35%)
Jul 24, 2018 4.890 4.890 4.561 4.780 6,240 -0.09(-1.85%)
Jul 23, 2018 4.930 4.930 4.609 4.870 5,889 -0.02(-0.41%)
Jul 20, 2018 4.560 5.081 4.560 4.890 13,560 +0.38(+8.43%)
Jul 19, 2018 4.450 4.710 4.450 4.510 6,446 +0.08(+1.81%)
Jul 18, 2018 4.400 4.490 4.400 4.430 9,109 +0.04(+0.91%)
Jul 17, 2018 4.300 4.550 4.300 4.390 9,241 +0.06(+1.39%)
Jul 16, 2018 4.330 4.550 4.170 4.330 35,830 -0.08(-1.81%)
Jul 13, 2018 4.711 4.920 4.220 4.410 36,908 -0.61(-12.15%)
Jul 12, 2018 4.880 5.099 4.860 5.020 13,014 +0.03(+0.60%)
Jul 11, 2018 4.950 4.990 4.950 4.990 9,137 +0.07(+1.42%)
Jul 10, 2018 5.090 5.090 4.850 4.920 12,942 -0.16(-3.15%)
Jul 09, 2018 5.060 5.150 5.050 5.080 5,474 -0.02(-0.30%)
Jul 06, 2018 5.050 5.095 5.050 5.095 1,004 +0.01(+0.10%)
Jul 05, 2018 5.120 5.210 5.060 5.090 1,552 -0.06(-1.17%)
Jul 03, 2018 5.150 5.150 5.150 0 -0.06(-1.15%)
Jul 02, 2018 5.340 5.340 5.180 5.210 3,457 -0.08(-1.51%)
Jun 29, 2018 5.360 5.420 5.211 5.290 3,437 -0.05(-0.94%)
Jun 28, 2018 5.340 5.590 5.320 5.340 33,961 -0.05(-0.93%)
Jun 27, 2018 5.520 5.620 5.350 5.390 22,244 -0.23(-4.09%)
Jun 26, 2018 5.550 5.620 5.420 5.620 10,290 +0.10(+1.81%)
Jun 25, 2018 5.580 5.580 5.445 5.520 1,948 +0.00(+0.00%)
Jun 22, 2018 5.480 5.610 5.340 5.520 13,125 -0.02(-0.36%)
Jun 21, 2018 5.380 5.630 5.380 5.540 3,272 +0.07(+1.28%)
Jun 20, 2018 5.350 5.510 5.340 5.470 18,114 +0.12(+2.24%)
Jun 19, 2018 5.460 5.520 5.350 5.350 11,799 -0.30(-5.31%)
Jun 18, 2018 5.630 5.644 5.620 5.650 6,504 +0.02(+0.36%)
Jun 15, 2018 5.630 5.420 5.630 24,787 +0.21(+3.87%)
Jun 14, 2018 5.440 5.485 5.340 5.420 11,697 -0.02(-0.37%)
Jun 13, 2018 5.600 5.600 5.430 5.440 2,185 -0.21(-3.72%)
Jun 12, 2018 5.580 5.650 5.580 5.650 1,363 +0.03(+0.53%)
Jun 11, 2018 5.620 5.670 5.566 5.620 15,218 +0.05(+0.90%)
Jun 08, 2018 5.600 5.640 5.430 5.570 5,924 -0.07(-1.24%)
Jun 07, 2018 5.480 5.690 5.480 5.640 4,564 +0.23(+4.25%)
Jun 06, 2018 5.650 5.690 5.410 5.410 3,561 -0.18(-3.22%)
Jun 05, 2018 5.470 5.600 5.470 5.590 8,761 +0.16(+2.95%)
Jun 04, 2018 5.670 5.700 5.360 5.430 7,192 -0.25(-4.40%)
Jun 01, 2018 5.440 5.680 5.425 5.680 16,668 +0.27(+4.99%)
May 31, 2018 5.430 5.670 5.340 5.410 17,139 -0.08(-1.46%)
May 30, 2018 5.520 5.700 5.480 5.490 14,197 -0.11(-1.96%)
May 29, 2018 5.620 5.620 5.420 5.600 12,717 -0.01(-0.18%)
May 25, 2018 5.610 5.610 5.610 0 -0.09(-1.58%)
May 24, 2018 5.560 5.730 5.410 5.700 9,380 +0.20(+3.54%)
May 23, 2018 5.520 5.730 5.420 5.505 13,180 -0.05(-0.99%)
May 22, 2018 5.420 5.750 5.420 5.560 18,466 +0.26(+4.91%)
May 21, 2018 5.780 5.780 5.300 5.300 15,864 -0.53(-9.09%)
May 18, 2018 5.800 5.830 5.683 5.830 58,146 +0.03(+0.52%)
May 17, 2018 5.670 5.800 5.160 5.800 99,954 +0.13(+2.29%)
May 16, 2018 5.750 5.840 5.601 5.670 48,505 -0.03(-0.53%)
May 15, 2018 5.000 5.780 5.000 5.700 146,201 +0.60(+11.76%)
May 14, 2018 5.000 5.180 4.800 5.100 20,669 +0.05(+0.99%)
May 11, 2018 5.370 5.400 4.800 5.050 39,089 -0.30(-5.61%)
May 10, 2018 5.300 5.350 5.160 5.350 15,503 +0.08(+1.61%)
May 09, 2018 5.340 5.341 5.210 5.265 23,237 -0.08(-1.40%)
May 08, 2018 5.200 5.340 5.200 5.340 24,724 +0.18(+3.49%)
May 07, 2018 4.740 5.190 4.700 5.160 68,307 +0.49(+10.49%)
May 04, 2018 4.600 4.670 4.600 4.670 1,380 +0.00(+0.00%)
May 03, 2018 4.640 4.670 4.420 4.670 21,576 +0.02(+0.43%)
May 02, 2018 4.440 4.690 4.440 4.650 4,009 +0.22(+4.97%)
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.