EMMS

Emmis Communications Corporation Historical Stock Prices

$1.19
*  
0.01
0.83%
Get EMMS Alerts
*Delayed - data as of Sep. 2, 2015 13:03 ET  -  Find a broker to begin trading EMMS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EMMS Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:03  1.25  1.26  1.18  1.19 6,340
09/01/2015 1.2 1.2098 1.16 1.2 22,605
08/31/2015 1.13 1.26 1.08 1.26 63,157
08/28/2015 1.13 1.1824 1.07 1.12 168,473
08/27/2015 1.22 1.22 1.12 1.13 58,927
08/26/2015 1.1 1.15 1.1 1.11 91,857
08/25/2015 1.11 1.2153 1.06 1.12 34,312
08/24/2015 1.25 1.25 1 1.18 222,974
08/21/2015 1.3409 1.3409 1.2401 1.28 12,841
08/20/2015 1.33 1.34 1.218 1.26 53,715
08/19/2015 1.26 1.3499 1.23 1.31 81,702
08/18/2015 1.21 1.24 1.19 1.22 78,332
08/17/2015 1.26 1.26 1.17 1.21 80,307
08/14/2015 1.24 1.25 1.16 1.24 23,610
08/13/2015 1.23 1.2552 1.23 1.2499 55,129
08/12/2015 1.2 1.241 1.16 1.23 28,999
08/11/2015 1.22 1.25 1.207 1.23 4,977
08/10/2015 1.24 1.26 1.21 1.25 16,708
08/07/2015 1.2 1.23 1.18 1.18 48,611
08/06/2015 1.28 1.28 1.2 1.23 73,244
08/05/2015 1.23 1.36 1.16 1.25 128,702
08/04/2015 1.26 1.36 1.2 1.23 84,233
08/03/2015 1.49 1.49 1.29 1.3 54,670
07/31/2015 1.45 1.48 1.34 1.41 76,279
07/30/2015 1.43 1.49 1.27 1.45 141,562
07/29/2015 1.22 1.45 1.16 1.35 235,587
07/28/2015 1.05 1.29 1.03 1.21 201,705
07/27/2015 1.08 1.081 1.01 1.05 28,714
07/24/2015 1.16 1.16 1.1 1.1 6,067
07/23/2015 1.13 1.18 1.11 1.15 7,319
07/22/2015 1.19 1.21 1.1 1.14 10,604
07/21/2015 1.2132 1.2132 1.15 1.17 17,678
07/20/2015 1.2 1.2 1.15 1.15 80,573
07/17/2015 1.23 1.28 1.15 1.22 89,934
07/16/2015 1.19 1.24 1.19 1.23 36,827
07/15/2015 1.25 1.3049 1.2 1.22 22,114
07/14/2015 1.25 1.34 1.22 1.25 35,267
07/13/2015 1.24 1.29 1.15 1.29 37,401
07/10/2015 1.2 1.3575 1.15 1.17 249,035
07/09/2015 1.09 1.2345 1.09 1.2 407,349
07/08/2015 1 1.05 0.99 1.01 60,041
07/07/2015 1.09 1.09 1.01 1.02 91,333
07/06/2015 1.1 1.1 1.02 1.06 119,640
07/02/2015 1 1.1995 0.9991 1.09 254,958
07/01/2015 1 1.08 0.99 0.99 106,261
06/30/2015 1.09 1.09 0.99 1 35,763
06/29/2015 1.05 1.11 1.03 1.06 23,544
06/26/2015 1.11 1.12 1.07 1.12 78,312
06/25/2015 1.09 1.1 1.02 1.08 26,156
06/24/2015 1.12 1.12 1.09 1.1 26,587
06/23/2015 1.07 1.15 1.02 1.13 51,403
06/22/2015 1.14 1.15 1.13 1.15 17,876
06/19/2015 1.1 1.14 1.1 1.1 32,490
06/18/2015 1.14 1.15 1.11 1.13 13,897
06/17/2015 1.16 1.16 1.11 1.14 14,101
06/16/2015 1.131 1.15 1.12 1.14 24,793
06/15/2015 1.11 1.16 1.11 1.15 33,645
06/12/2015 1.11 1.16 1.1 1.12 81,980
06/11/2015 1.16 1.16 1.1 1.11 39,585
06/10/2015 1.19 1.19 1.11 1.14 19,387
06/09/2015 1.17 1.1801 1.13 1.18 55,859
06/08/2015 1.2 1.23 1.1 1.15 57,410
06/05/2015 1.18 1.19 1.14 1.17 9,705
06/04/2015 1.14 1.19 1.12 1.15 9,870
06/03/2015 1.24 1.24 1.12 1.18 46,431
06/02/2015 1.2 1.25 1.1601 1.205 42,804
06/01/2015 1.23 1.245 1.14 1.17 42,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?