Home > Quotes > EMMS > Historical Prices
EMMS

Emmis Communications Corporation Historical Stock Prices

$1.69
*  
0.01
  negative  
0.6%
Get EMMS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.71  1.72  1.68  1.69 34,701
06/18/2013 1.682 1.72 1.68 1.69 34,701
06/17/2013 1.67 1.71 1.66 1.68 8,757
06/14/2013 1.67 1.71 1.62 1.69 139,675
06/13/2013 1.68 1.7 1.64 1.65 15,950
06/12/2013 1.65 1.75 1.59 1.69 448,175
06/11/2013 1.65 1.68 1.58 1.67 1,144,776
06/10/2013 1.68 1.69 1.65 1.66 32,415
06/07/2013 1.63 1.73 1.63 1.65 62,588
06/06/2013 1.62 1.7 1.62 1.65 146,023
06/05/2013 1.6601 1.6601 1.62 1.62 122,640
06/04/2013 1.62 1.69 1.62 1.64 47,362
06/03/2013 1.63 1.71 1.63 1.64 90,664
05/31/2013 1.7 1.75 1.65 1.66 87,011
05/30/2013 1.66 1.73 1.6388 1.73 197,255
05/29/2013 1.61 1.67 1.6001 1.67 96,907
05/28/2013 1.6 1.75 1.59 1.64 669,728
05/24/2013 1.57 1.65 1.57 1.6 166,160
05/23/2013 1.6 1.62 1.57 1.57 83,060
05/22/2013 1.54 1.66 1.54 1.6 508,802
05/21/2013 1.54 1.56 1.54 1.54 77,119
05/20/2013 1.56 1.5799 1.54 1.56 137,606
05/17/2013 1.53 1.56 1.53 1.56 96,957
05/16/2013 1.53 1.54 1.52 1.53 83,780
05/15/2013 1.53 1.57 1.5299 1.54 71,792
05/14/2013 1.55 1.57 1.54 1.55 70,962
05/13/2013 1.54 1.56 1.54 1.56 213,137
05/10/2013 1.47 1.53 1.4601 1.52 188,217
05/09/2013 1.511 1.54 1.45 1.46 97,239
05/08/2013 1.55 1.56 1.43 1.49 218,188
05/07/2013 1.55 1.55 1.52 1.55 41,298
05/06/2013 1.55 1.56 1.53 1.56 94,504
05/03/2013 1.53 1.55 1.5184 1.55 22,599
05/02/2013 1.55 1.58 1.53 1.54 401,497
05/01/2013 1.54 1.55 1.53 1.55 31,805
04/30/2013 1.53 1.54 1.51 1.53 327,098
04/29/2013 1.51 1.55 1.51 1.53 44,741
04/26/2013 1.52 1.54 1.51 1.53 29,717
04/25/2013 1.54 1.56 1.54 1.54 32,166
04/24/2013 1.54 1.55 1.52 1.53 10,057
04/23/2013 1.56 1.56 1.52 1.54 22,155
04/22/2013 1.52 1.56 1.515 1.55 41,593
04/19/2013 1.55 1.55 1.51 1.54 25,686
04/18/2013 1.56 1.56 1.51 1.53 32,246
04/17/2013 1.56 1.56 1.51 1.56 68,562
04/16/2013 1.59 1.59 1.5559 1.56 15,654
04/15/2013 1.56 1.59 1.55 1.59 27,088
04/12/2013 1.58 1.59 1.56 1.59 59,200
04/11/2013 1.56 1.58 1.54 1.58 59,664
04/10/2013 1.57 1.6 1.57 1.58 109,146
04/09/2013 1.54 1.6 1.54 1.59 9,118
04/08/2013 1.578 1.585 1.55 1.56 5,726
04/05/2013 1.58 1.6 1.55 1.58 165,754
04/04/2013 1.58 1.6 1.55 1.58 44,422
04/03/2013 1.58 1.6 1.55 1.6 18,100
04/02/2013 1.63 1.63 1.56 1.56 12,630
04/01/2013 1.65 1.65 1.57 1.63 28,858
03/28/2013 1.63 1.7 1.6001 1.66 51,566
03/27/2013 1.58 1.65 1.564 1.65 29,189
03/26/2013 1.55 1.66 1.55 1.62 25,782
03/25/2013 1.56 1.59 1.54 1.56 85,587
03/22/2013 1.58 1.59 1.54 1.55 73,810
03/21/2013 1.6 1.63 1.59 1.59 8,773
03/20/2013 1.54 1.63 1.54 1.59 82,401
03/19/2013 1.53 1.55 1.46 1.54 199,593
03/18/2013 1.58 1.59 1.46 1.53 337,986
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.