EMMS

Emmis Communications Corporation Historical Stock Prices

$2.53
*  
0.03
1.2%
Get EMMS Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading EMMS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EMMS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.49  2.54  2.44  2.53 208,736
07/31/2014 2.57 2.57 2.43 2.5 633,641
07/30/2014 2.61 2.61 2.52 2.6 73,784
07/29/2014 2.6 2.65 2.58 2.58 93,293
07/28/2014 2.62 2.625 2.58 2.58 99,380
07/25/2014 2.63 2.71 2.59 2.62 99,096
07/24/2014 2.62 2.66 2.58 2.63 53,400
07/23/2014 2.63 2.66 2.565 2.62 142,266
07/22/2014 2.66 2.71 2.6 2.65 128,256
07/21/2014 2.64 2.69 2.61 2.67 62,067
07/18/2014 2.66 2.67 2.58 2.65 182,408
07/17/2014 2.68 2.7 2.63 2.64 167,560
07/16/2014 2.74 2.78 2.64 2.66 159,227
07/15/2014 2.82 2.88 2.72 2.75 95,138
07/14/2014 2.71 2.84 2.63 2.83 109,587
07/11/2014 2.78 2.835 2.73 2.74 64,135
07/10/2014 2.81 2.84 2.74 2.8 213,902
07/09/2014 2.83 2.88 2.78 2.83 265,122
07/08/2014 2.87 2.95 2.79 2.81 101,182
07/07/2014 2.98 2.98 2.8701 2.89 82,574
07/03/2014 3.02 3.025 2.91 2.95 55,628
07/02/2014 2.98 3.025 2.95 3 220,703
07/01/2014 2.98 3.02 2.9 3 125,724
06/30/2014 2.98 3 2.9 2.99 111,537
06/27/2014 2.91 3.04 2.91 3.01 128,515
06/26/2014 2.93 3.01 2.88 2.94 138,395
06/25/2014 2.91 2.97 2.804 2.93 150,168
06/24/2014 3.02 3.03 2.87 2.9 167,734
06/23/2014 3.03 3.07 3 3.03 140,413
06/20/2014 2.86 3.01 2.85 3.01 215,148
06/19/2014 2.8 2.895 2.8 2.86 162,658
06/18/2014 2.74 2.81 2.74 2.78 149,313
06/17/2014 2.75 2.79 2.7281 2.74 168,383
06/16/2014 2.69 2.89 2.68 2.76 172,586
06/13/2014 2.68 2.72 2.66 2.69 96,437
06/12/2014 2.68 2.7 2.64 2.66 130,409
06/11/2014 2.66 2.72 2.63 2.68 115,138
06/10/2014 2.63 2.72 2.61 2.67 117,883
06/09/2014 2.69 2.72 2.62 2.68 291,000
06/06/2014 2.75 2.78 2.68 2.71 169,822
06/05/2014 2.74 2.78 2.73 2.73 67,426
06/04/2014 2.73 2.825 2.65 2.74 132,313
06/03/2014 2.76 2.77 2.69 2.72 110,809
06/02/2014 2.83 2.84 2.705 2.78 325,668
05/30/2014 2.87 2.94 2.74 2.79 392,104
05/29/2014 3.01 3.01 2.865 2.9 337,198
05/28/2014 2.95 3.03 2.91 2.98 102,726
05/27/2014 2.96 3.03 2.94 2.98 83,643
05/23/2014 2.93 2.98 2.84 2.97 61,263
05/22/2014 2.9 2.97 2.89 2.9 70,423
05/21/2014 2.89 2.94 2.88 2.92 94,238
05/20/2014 2.93 3 2.89 2.89 221,641
05/19/2014 2.96 3.14 2.87 2.91 191,469
05/16/2014 2.98 3 2.9 3 114,880
05/15/2014 3.12 3.12 2.97 3 415,707
05/14/2014 3.2 3.2 3.1 3.14 232,617
05/13/2014 3.21 3.25 3.19 3.24 144,446
05/12/2014 3.23 3.27 3.21 3.24 130,515
05/09/2014 3.23 3.25 3.2 3.25 96,209
05/08/2014 3.23 3.26 3.22 3.23 54,830
05/07/2014 3.25 3.28 3.2 3.23 130,360
05/06/2014 3.25 3.28 3.23 3.25 144,828
05/05/2014 3.22 3.3 3.2 3.25 122,388
05/02/2014 3.2 3.27 3.2 3.22 50,477
05/01/2014 3.24 3.257 3.15 3.2 70,006
04/30/2014 3.2 3.25 3.1 3.23 123,277
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?