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 (%)
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%)
Aug 01, 2017 2.910 2.910 2.820 2.830 5,672 -0.13(-4.39%)
Jul 31, 2017 2.920 2.960 2.860 2.960 4,612 +0.08(+2.78%)
Jul 28, 2017 2.910 2.910 2.880 2.880 6,803 -0.02(-0.69%)
Jul 27, 2017 2.874 2.900 2.860 2.900 7,944 -0.04(-1.36%)
Jul 26, 2017 2.930 2.970 2.900 2.940 3,965 -0.01(-0.34%)
Jul 25, 2017 2.971 3.000 2.950 2.950 22,277 +0.00(+0.00%)
Jul 24, 2017 2.920 2.970 2.890 2.950 3,806 +0.09(+3.15%)
Jul 21, 2017 2.970 2.971 2.860 2.860 21,643 -0.10(-3.38%)
Jul 20, 2017 2.980 2.960 2.960 8,275 -0.01(-0.34%)
Jul 19, 2017 2.980 3.000 2.963 2.970 22,912 -0.01(-0.34%)
Jul 18, 2017 2.980 3.020 2.945 2.980 11,044 +0.02(+0.68%)
Jul 17, 2017 2.970 3.050 2.960 2.960 33,581 +0.11(+3.86%)
Jul 14, 2017 2.850 2.910 2.820 2.850 17,190 +0.04(+1.42%)
Jul 13, 2017 2.870 2.890 2.780 2.810 33,155 -0.03(-1.06%)
Jul 12, 2017 2.850 2.900 2.800 2.840 38,533 -0.01(-0.35%)
Jul 11, 2017 2.880 2.970 2.830 2.850 1,214 -0.02(-0.70%)
Jul 10, 2017 2.880 2.908 2.870 2.870 6,654 -0.05(-1.61%)
Jul 07, 2017 2.839 2.917 2.820 2.917 12,249 +0.07(+2.33%)
Jul 06, 2017 2.860 2.880 2.840 2.850 30,158 -0.02(-0.68%)
Jul 05, 2017 2.935 2.962 2.870 2.870 8,156 -0.02(-0.66%)
Jul 03, 2017 2.889 2.889 2.889 2.889 789 +0.02(+0.66%)
Jun 30, 2017 2.960 2.960 2.840 2.870 23,317 -0.10(-3.37%)
Jun 29, 2017 2.990 3.019 2.970 2.970 21,408 +0.01(+0.34%)
Jun 28, 2017 2.980 3.080 2.960 2.960 14,007 -0.02(-0.67%)
Jun 27, 2017 3.010 3.060 2.980 2.980 13,860 -0.05(-1.65%)
Jun 26, 2017 3.070 3.070 2.950 3.030 13,260 -0.06(-1.94%)
Jun 23, 2017 3.060 3.130 3.040 3.090 17,609 +0.02(+0.65%)
Jun 22, 2017 3.060 3.070 3.060 3.070 1,001 +0.01(+0.33%)
Jun 21, 2017 3.070 3.080 3.055 3.060 32,407 -0.01(-0.33%)
Jun 20, 2017 3.070 3.100 3.070 3.070 6,208 +0.00(+0.00%)
Jun 19, 2017 3.098 3.100 3.070 3.070 2,281 -0.06(-1.92%)
Jun 16, 2017 3.150 3.270 3.060 3.130 55,959 -0.02(-0.63%)
Jun 15, 2017 3.150 3.280 3.101 3.150 49,994 -0.00(-0.00%)
Jun 14, 2017 3.230 3.250 3.150 3.150 11,160 -0.07(-2.17%)
Jun 13, 2017 3.230 3.230 3.180 3.220 6,566 -0.02(-0.62%)
Jun 12, 2017 3.210 3.240 3.210 3.240 7,502 +0.02(+0.63%)
Jun 09, 2017 3.280 3.400 3.171 3.220 58,030 +0.02(+0.63%)
Jun 08, 2017 3.250 3.296 3.120 3.200 51,505 -0.08(-2.44%)
Jun 07, 2017 3.330 3.330 3.250 3.280 9,333 -0.05(-1.47%)
Jun 06, 2017 3.320 3.350 3.299 3.329 3,912 -0.03(-0.93%)
Jun 05, 2017 3.330 3.410 3.318 3.360 8,351 -0.04(-1.18%)
Jun 02, 2017 3.280 3.400 3.231 3.400 19,092 +0.13(+3.98%)
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.