EMMS

Emmis Communications Corporation Historical Stock Prices

$1.26
*  
0.14
12.5%
Get EMMS Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading EMMS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
16:00  1.13  1.26  1.08  1.26 63,157
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
05/29/2015 1.21 1.23 1.18 1.23 5,351
05/28/2015 1.25 1.25 1.04 1.18 46,641
05/27/2015 1.27 1.2946 1.2 1.2 51,917
05/26/2015 1.4 1.4 1.27 1.27 29,400
05/22/2015 1.32 1.36 1.26 1.36 35,223
05/21/2015 1.3 1.35 1.2826 1.33 31,622
05/20/2015 1.25 1.2921 1.25 1.27 21,082
05/19/2015 1.32 1.37 1.23 1.27 50,132
05/18/2015 1.22 1.27 1.2 1.25 57,722
05/15/2015 1.17 1.23 1.17 1.22 24,562
05/14/2015 1.19 1.21 1.14 1.17 77,541
05/13/2015 1.18 1.22 1.18 1.18 57,232
05/12/2015 1.2 1.25 1.18 1.18 83,510
05/11/2015 1.33 1.36 1.2501 1.29 51,622
05/08/2015 1.28 1.4 1.2399 1.27 69,265
05/07/2015 1.31 1.38 1.2707 1.35 60,950
05/06/2015 1.33 1.33 1.21 1.23 109,718
05/05/2015 1.36 1.43 1.26 1.26 156,872
05/04/2015 1.41 1.51 1.3 1.3 234,024
05/01/2015 1.41 1.54 1.36 1.46 136,372
04/30/2015 1.48 1.48 1.34 1.34 184,725
04/29/2015 1.5 1.54 1.46 1.48 66,012
04/28/2015 1.49 1.55 1.46 1.53 25,689
04/27/2015 1.5 1.57 1.44 1.49 81,868
04/24/2015 1.57 1.59 1.5 1.5 66,908
04/23/2015 1.69 1.69 1.47 1.59 50,431
04/22/2015 1.87 1.87 1.59 1.61 233,035
04/21/2015 1.81 1.8475 1.73 1.8475 22,350
04/20/2015 1.83 1.8899 1.8 1.88 28,553
04/17/2015 1.85 1.89 1.84 1.86 6,473
04/16/2015 1.8101 1.88 1.8101 1.86 11,899
04/15/2015 1.81 1.87 1.81 1.8499 4,810
04/14/2015 1.81 1.84 1.79 1.79 54,348
04/13/2015 1.93 1.93 1.82 1.84 39,990
04/10/2015 1.9 1.93 1.9 1.93 17,202
04/09/2015 1.9001 1.92 1.9001 1.92 3,232
04/08/2015 1.91 1.94 1.87 1.92 115,691
04/07/2015 1.94 1.96 1.89 1.94 32,618
04/06/2015 1.87 1.94 1.87 1.92 17,886
04/02/2015 2 2 1.89 1.9 31,688
04/01/2015 1.96 2.04 1.94 1.98 54,300
03/31/2015 1.93 1.99 1.9 1.99 35,899
03/30/2015 1.94 1.96 1.91 1.93 44,164
03/27/2015 1.84 1.97 1.84 1.94 96,758
03/26/2015 1.85 1.9 1.75 1.84 55,162
03/25/2015 1.97 1.97 1.87 1.91 63,997
03/24/2015 1.8 1.96 1.76 1.94 73,793
03/23/2015 1.66 1.96 1.66 1.81 77,245
03/20/2015 1.78 1.8 1.67 1.67 180,456
03/19/2015 1.85 1.85 1.78 1.78 40,234
03/18/2015 1.87 1.87 1.83 1.86 55,333
03/17/2015 1.85 1.91 1.85 1.88 15,713
03/16/2015 1.9 1.971 1.85 1.86 72,843
03/13/2015 1.85 1.97 1.85 1.88 57,778
03/12/2015 1.8 1.85 1.8 1.82 28,213
03/11/2015 1.82 1.85 1.8 1.8 26,878
03/10/2015 1.81 1.82 1.78 1.82 68,208
03/09/2015 1.849 1.86 1.83 1.85 10,270
03/06/2015 1.811 1.84 1.76 1.83 78,505
03/05/2015 1.79 1.83 1.79 1.81 15,057
03/04/2015 1.75 1.9 1.74 1.8 181,111
03/03/2015 2.07 2.07 1.95 1.95 74,256
03/02/2015 2.05 2.13 2.0395 2.07 44,163
02/27/2015 2.13 2.2 2.13 2.15 19,500
02/26/2015 2.18 2.18 2.15 2.17 15,132
02/25/2015 2.18 2.2 2.18 2.2 15,520
02/24/2015 2.16 2.2 2.16 2.2 13,016
02/23/2015 2.17 2.22 2.17 2.2 38,683
02/20/2015 2.11 2.15 2.11 2.14 32,127
02/19/2015 2.07 2.17 2.07 2.11 76,169
02/18/2015 2.09 2.11 2.09 2.09 16,502
02/17/2015 2.07 2.1 2.07 2.09 16,560
02/13/2015 2.04 2.11 2.02 2.09 26,885
02/12/2015 2.09 2.1 2 2.06 24,064
02/11/2015 2.15 2.15 2.08 2.09 14,449
02/10/2015 2.11 2.13 2.09 2.12 18,645
02/09/2015 2.03 2.18 2.03 2.0801 120,968
02/06/2015 2 2.11 1.99 2.06 74,094
02/05/2015 2.02 2.0839 1.98 1.98 64,868
02/04/2015 2.02 2.06 1.98 2.02 279,152
02/03/2015 2.01 2.04 2.01 2.04 91,762
02/02/2015 2.02 2.03 2.02 2.02 15,917
01/30/2015 1.99 2.0201 1.99 2.01 8,501
01/29/2015 2.03 2.03 1.97 2.01 169,183
01/28/2015 2.01 2.04 2 2 55,466
01/27/2015 2.025 2.033 1.99 2.01 148,399
01/26/2015 2.06 2.06 1.993 2.02 141,483
01/23/2015 2.04 2.07 1.97 2.04 28,918
01/22/2015 2 2.1 1.99 2.08 50,123
01/21/2015 2.05 2.05 1.97 2.03 64,565
01/20/2015 2.08 2.08 2.02 2.05 11,638
01/16/2015 2.02 2.06 2.0035 2.03 6,742
01/15/2015 1.98 2.1199 1.9501 2.05 69,171
01/14/2015 1.9 1.966 1.889 1.95 96,943
01/13/2015 1.93 1.93 1.8601 1.88 38,503
01/12/2015 1.93 1.9617 1.93 1.93 13,736
01/09/2015 1.92 1.9765 1.92 1.9568 21,493
01/08/2015 1.9 1.96 1.8899 1.92 94,779
01/07/2015 1.76 1.85 1.76 1.85 89,891
01/06/2015 1.89 1.9 1.67 1.9 56,361
01/05/2015 1.82 1.86 1.81 1.86 27,850
01/02/2015 1.85 1.85 1.79 1.82 58,980
12/31/2014 1.83 1.9 1.83 1.87 111,444
12/30/2014 1.89 1.9 1.8 1.82 103,107
12/29/2014 1.84 1.9 1.84 1.89 80,493
12/26/2014 1.86 1.88 1.84 1.85 62,228
12/24/2014 1.85 1.88 1.84 1.85 87,705
12/23/2014 1.87 1.87 1.84 1.85 51,897
12/22/2014 1.89 1.9 1.85 1.86 45,427
12/19/2014 1.91 1.92 1.88 1.88 46,034
12/18/2014 1.92 1.94 1.9 1.9 115,279
12/17/2014 1.92 1.9207 1.9 1.91 42,480
12/16/2014 1.95 1.95 1.92 1.927 38,758
12/15/2014 1.98 1.9803 1.92 1.95 74,218
12/12/2014 1.94 1.99 1.9101 1.99 33,074
12/11/2014 1.91 1.99 1.91 1.955 52,629
12/10/2014 1.98 2 1.88 1.88 28,636
12/09/2014 1.99 2.01 1.98 1.98 15,315
12/08/2014 2.02 2.065 1.98 1.99 68,710
12/05/2014 2.03 2.08 2.01 2.02 92,484
12/04/2014 2.02 2.06 2.01 2.02 66,672
12/03/2014 2.06 2.065 2.02 2.02 52,825
12/02/2014 2.0485 2.0852 2.04 2.0701 7,414
12/01/2014 2.1 2.1 1.84 2.05 138,499
11/28/2014 2.08 2.085 2.05 2.07 15,029
11/26/2014 2.12 2.12 2.05 2.08 30,578
11/25/2014 2.04 2.15 2.0306 2.09 50,469
11/24/2014 2.01 2.11 2.01 2.05 76,821
11/21/2014 2 2.04 2 2.01 42,773
11/20/2014 2.03 2.04 1.96 2.04 16,722
11/19/2014 1.949 2.07 1.9 2.07 36,454
11/18/2014 1.99 2.04 1.93 1.98 38,570
11/17/2014 1.96 2.05 1.93 1.955 44,767
11/14/2014 1.92 1.95 1.83 1.91 25,410
11/13/2014 1.9 1.95 1.9 1.94 22,463
11/12/2014 1.9 1.96 1.8799 1.94 86,997
11/11/2014 1.99 1.99 1.81 1.88 189,893
11/10/2014 1.98 2.04 1.98 1.99 18,191
11/07/2014 2.0472 2.0472 1.99 2.01 20,787
11/06/2014 2.08 2.08 1.97 2.02 53,614
11/05/2014 2.07 2.1 2.04 2.08 17,603
11/04/2014 2.13 2.14 2.05 2.07 39,366
11/03/2014 2.18 2.2 2.11 2.13 30,753
10/31/2014 2.08 2.2 1.98 2.18 85,452
10/30/2014 2.06 2.06 2 2.04 23,468
10/29/2014 2.14 2.14 2.06 2.06 21,496
10/28/2014 2.12 2.15 2.12 2.13 24,022
10/27/2014 2.16 2.167 2.06 2.129 30,097
10/24/2014 2.1 2.13 2.1 2.12 15,426
10/23/2014 2.1476 2.1476 2.07 2.11 30,029
10/22/2014 2.14 2.19 2.08 2.1 26,609
10/21/2014 2.22 2.24 2.07 2.12 45,968
10/20/2014 2.17 2.19 2.12 2.18 45,743
10/17/2014 2.05 2.2 2 2.18 23,708
10/16/2014 1.95 2.02 1.94 2.01 20,455
10/15/2014 1.86 1.97 1.85 1.95 92,541
10/14/2014 1.87 1.9 1.85 1.87 53,339
10/13/2014 1.94 1.95 1.84 1.88 84,267
10/10/2014 1.66 2 1.66 1.94 159,386
10/09/2014 1.98 2.031 1.98 2.02 76,902
10/08/2014 1.9 1.95 1.88 1.93 34,502
10/07/2014 1.91 1.94 1.88 1.9 56,607
10/06/2014 1.98 1.99 1.87 1.94 112,742
10/03/2014 2 2.01 1.77 1.98 388,207
10/02/2014 2 2.0336 1.9499 2 236,898
10/01/2014 2.1 2.11 2 2 101,596
09/30/2014 2.17 2.17 2.09 2.11 28,500
09/29/2014 2.12 2.22 2.05 2.16 44,135
09/26/2014 2.12 2.14 2.08 2.1 55,385
09/25/2014 2.17 2.24 2.12 2.14 132,643
09/24/2014 2.05 2.17 2.05 2.15 348,695
09/23/2014 2.38 2.38 2.17 2.18 225,840
09/22/2014 2.36 2.5199 2.34 2.39 100,505
09/19/2014 2.46 2.49 2.3 2.34 78,371
09/18/2014 2.49 2.53 2.47 2.47 12,154
09/17/2014 2.51 2.51 2.48 2.49 14,906
09/16/2014 2.55 2.63 2.49 2.5 36,522
09/15/2014 2.5 2.56 2.5 2.54 48,342
09/12/2014 2.56 2.59 2.52 2.55 18,606
09/11/2014 2.6 2.61 2.52 2.58 46,779
09/10/2014 2.59 2.63 2.555 2.59 47,797
09/09/2014 2.6 2.64 2.59 2.61 18,332
09/08/2014 2.61 2.7 2.6005 2.61 35,221
09/05/2014 2.621 2.66 2.56 2.61 16,294
09/04/2014 2.569 2.63 2.54 2.61 25,768
09/03/2014 2.52 2.55 2.5 2.52 23,523
09/02/2014 2.55 2.551 2.5 2.5 61,975
*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?