Home > Quotes > EMMS > Historical Prices
EMMS

Emmis Communications Corporation Historical Stock Prices

$1.54
*  
0.02
  negative  
1.28%
Get EMMS Alerts
*Delayed - data as of May 21, 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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  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
03/15/2013 1.7 1.75 1.51 1.59 433,169
03/14/2013 1.74 1.75 1.67 1.71 36,565
03/13/2013 1.76 1.77 1.705 1.76 13,772
03/12/2013 1.8 1.85 1.7 1.79 69,911
03/11/2013 1.76 1.82 1.65 1.81 61,514
03/08/2013 1.65 1.79 1.62 1.79 192,043
03/07/2013 1.64 1.69 1.61 1.65 62,431
03/06/2013 1.65 1.67 1.63 1.66 12,322
03/05/2013 1.61 1.66 1.59 1.63 49,652
03/04/2013 1.63 1.65 1.61 1.61 39,643
03/01/2013 1.6101 1.6501 1.59 1.64 64,735
02/28/2013 1.63 1.64 1.59 1.61 421,452
02/27/2013 1.6 1.6499 1.57 1.59 50,954
02/26/2013 1.62 1.64 1.57 1.6 86,726
02/25/2013 1.68 1.709 1.58 1.6 86,442
02/22/2013 1.69 1.69 1.62 1.66 36,629
02/21/2013 1.66 1.71 1.64 1.71 25,036
02/20/2013 1.73 1.73 1.6 1.7 101,630
02/19/2013 1.77 1.7778 1.72 1.73 20,009
02/15/2013 1.74 1.79 1.7 1.79 24,696
02/14/2013 1.71 1.75 1.7 1.74 37,596
02/13/2013 1.72 1.75 1.68 1.72 79,568
02/12/2013 1.78 1.78 1.7 1.74 52,172
02/11/2013 1.784 1.83 1.77 1.78 36,790
02/08/2013 1.75 1.8655 1.75 1.83 16,499
02/07/2013 1.8 1.8 1.76 1.76 31,355
02/06/2013 1.78 1.825 1.77 1.78 29,768
02/05/2013 1.88 1.88 1.76 1.8 71,952
02/04/2013 1.86 1.89 1.82 1.88 26,800
02/01/2013 1.88 1.88 1.82 1.83 28,541
01/31/2013 1.86 1.91 1.8 1.9 192,325
01/30/2013 1.86 1.87 1.73 1.82 83,144
01/29/2013 1.9 1.91 1.83 1.87 182,808
01/28/2013 1.9 1.92 1.88 1.9 29,854
01/25/2013 1.95 1.95 1.88 1.88 128,027
01/24/2013 2 2.01 1.94 1.97 95,362
01/23/2013 1.96 2 1.93 1.997 152,174
01/22/2013 1.91 1.98 1.91 1.92 252,848
01/18/2013 1.943 1.95 1.92 1.93 87,259
01/17/2013 1.9 1.95 1.9 1.94 47,431
01/16/2013 1.9 1.93 1.9 1.92 67,521
01/15/2013 1.91 1.93 1.9 1.92 115,956
01/14/2013 1.94 2 1.88 1.9 137,919
01/11/2013 1.86 1.94 1.86 1.93 184,125
01/10/2013 1.95 2 1.82 1.89 106,500
01/09/2013 1.87 1.9 1.8501 1.89 22,900
01/08/2013 1.9 1.9001 1.83 1.9 19,569
01/07/2013 1.93 1.93 1.89 1.9 17,054
01/04/2013 1.97 1.98 1.86 1.9 36,755
01/03/2013 1.96 2 1.96 2 2,413
01/02/2013 1.99 2 1.92 1.97 122,414
12/31/2012 1.76 2.01 1.76 1.97 512,880
12/28/2012 1.74 1.76 1.7344 1.75 9,965
12/27/2012 1.69 1.74 1.69 1.73 6,040
12/26/2012 1.73 1.73 1.69 1.7 13,667
12/24/2012 1.71 1.75 1.71 1.74 7,652
12/21/2012 1.7 1.73 1.69 1.72 27,232
12/20/2012 1.73 1.77 1.7 1.75 65,197
12/19/2012 1.748 1.76 1.72 1.74 35,447
12/18/2012 1.76 1.77 1.7 1.72 135,310
12/17/2012 1.76 1.78 1.7 1.77 27,026
12/14/2012 1.77 1.77 1.71 1.76 9,686
12/13/2012 1.7244 1.8 1.7244 1.79 13,900
12/12/2012 1.72 1.8 1.71 1.8 47,825
12/11/2012 1.71 1.78 1.71 1.74 7,949
12/10/2012 1.78 1.78 1.68 1.71 56,151
12/07/2012 1.74 1.79 1.73 1.75 23,998
12/06/2012 1.76 1.77 1.73 1.77 71,193
12/05/2012 1.79 1.8407 1.77 1.8 27,334
12/04/2012 1.77 1.85 1.69 1.82 18,384
12/03/2012 1.81 1.88 1.8 1.82 31,591
11/30/2012 1.76 1.91 1.74 1.9 85,390
11/29/2012 1.8 1.87 1.78 1.8 37,628
11/28/2012 1.83 1.86 1.77 1.77 57,200
11/27/2012 1.81 1.89 1.76 1.83 25,907
11/26/2012 1.83 1.95 1.82 1.85 75,786
11/23/2012 1.78 1.84 1.78 1.84 7,622
11/21/2012 1.79 1.83 1.75 1.82 48,114
11/20/2012 1.76 1.82 1.75 1.81 58,749
11/19/2012 1.76 1.8 1.729 1.77 29,081
11/16/2012 1.7 1.75 1.61 1.74 128,959
11/15/2012 1.75 1.79 1.7 1.71 42,749
11/14/2012 1.8 1.86 1.66 1.77 137,673
11/13/2012 1.8 1.93 1.77 1.82 821,051
11/12/2012 1.83 1.9 1.8 1.84 131,428
11/09/2012 1.89 1.93 1.86 1.87 67,428
11/08/2012 1.91 1.93 1.8927 1.92 10,950
11/07/2012 1.86 1.93 1.85 1.93 34,275
11/06/2012 1.93 1.97 1.87 1.9 57,815
11/05/2012 1.96 2.01 1.96 1.96 39,889
11/02/2012 2.02 2.03 1.92 1.98 45,547
11/01/2012 1.99 2.021 1.96 1.98 75,057
10/31/2012 1.87 2.08 1.87 2.02 208,739
10/26/2012 1.94 1.98 1.88 1.91 71,726
10/25/2012 1.99 2.1 1.89 1.93 330,229
10/24/2012 1.99 2.02 1.98 2 34,117
10/23/2012 2 2.04 1.98 1.99 58,637
10/22/2012 2.0899 2.0899 1.99 2.03 67,508
10/19/2012 2.05 2.09 2.01 2.05 51,968
10/18/2012 2.07 2.15 2 2.06 133,198
10/17/2012 2 2.08 2 2.05 47,790
10/16/2012 2.05 2.06 1.98 2.03 44,627
10/15/2012 2.06 2.09 1.97 2.05 30,657
10/12/2012 2.01 2.08 1.92 2.08 46,634
10/11/2012 2.11 2.11 1.95 2.02 104,315
10/10/2012 2.12 2.14 2.02 2.08 50,452
10/09/2012 2.13 2.16 2.08 2.09 23,715
10/08/2012 2.03 2.17 2 2.17 94,248
10/05/2012 2.04 2.14 2.03 2.06 58,571
10/04/2012 2.05 2.09 1.983 2.05 45,307
10/03/2012 2.05 2.08 1.98 2.06 78,793
10/02/2012 1.96 2.02 1.93 2.02 62,916
10/01/2012 1.98 2.02 1.9 1.91 80,517
09/28/2012 1.98 2.03 1.95 2 55,667
09/27/2012 1.92 2 1.92 1.98 36,990
09/26/2012 1.98 2.02 1.9001 1.91 47,646
09/25/2012 1.87 2.01 1.86 1.99 130,355
09/24/2012 1.94 1.98 1.86 1.87 459,698
09/21/2012 2.05 2.08 1.93 1.97 180,874
09/20/2012 2.1 2.14 2.03 2.05 93,505
09/19/2012 2.18 2.2 2.1101 2.12 73,829
09/18/2012 2.14 2.2 2.11 2.19 119,285
09/17/2012 2.16 2.19 2 2.11 103,600
09/14/2012 2.18 2.21 2.12 2.2 232,716
09/13/2012 2.25 2.2999 2.19 2.21 132,888
09/12/2012 2.29 2.34 2.2 2.27 125,049
09/11/2012 2.45 2.45 2.2717 2.3 165,069
09/10/2012 2.41 2.49 2.34 2.44 94,947
09/07/2012 2.3 2.44 2.29 2.42 129,848
09/06/2012 2.41 2.43 2.28 2.33 169,621
09/05/2012 2.45 2.45 2.33 2.39 139,863
09/04/2012 2.45 2.5 2.312 2.45 471,169
08/31/2012 2.03 2.57 1.87 2.5 1,623,495
08/30/2012 1.99 2.0783 1.96 2.01 182,832
08/29/2012 2.12 2.12 2 2.01 72,535
08/28/2012 2.11 2.14 2.11 2.11 61,205
08/27/2012 2.17 2.17 2.1 2.14 86,124
08/24/2012 2.2 2.2 2.1201 2.13 115,080
08/23/2012 2.08 2.2 2.05 2.19 583,315
08/22/2012 2.01 2.09 1.95 2.05 164,167
08/21/2012 1.95 2.04 1.9038 2.02 99,652
08/20/2012 1.9 1.98 1.88 1.94 84,279
08/17/2012 1.9 1.94 1.8778 1.9 99,901
08/16/2012 1.85 1.9001 1.85 1.9 87,727
08/15/2012 1.9 1.9 1.85 1.86 177,326
08/14/2012 1.95 1.971 1.88 1.92 153,950
08/13/2012 2.01 2.04 1.9 1.97 118,691
08/10/2012 1.98 2.09 1.89 2.05 159,784
08/09/2012 2.2 2.2 1.88 2 533,267
08/08/2012 2.22 2.22 2.16 2.18 93,891
08/07/2012 2.19 2.2 2.1306 2.2 135,935
08/06/2012 2.2 2.22 2.08 2.13 236,519
08/03/2012 2.18 2.23 2.12 2.2 351,509
08/02/2012 2.12 2.15 2.02 2.14 237,877
08/01/2012 2.26 2.31 2.05 2.18 553,620
07/31/2012 2.11 2.37 2.11 2.23 555,353
07/30/2012 2.12 2.15 2.0321 2.15 241,250
07/27/2012 2.1 2.12 2.01 2.12 304,395
07/26/2012 2.05 2.09 2.015 2.08 377,671
07/25/2012 2 2.04 1.97 2.04 340,218
07/24/2012 2.02 2.0699 1.96 2 367,924
07/23/2012 1.87 2.09 1.85 1.99 371,000
07/20/2012 1.98 2.06 1.95 2.01 291,549
07/19/2012 1.97 2.14 1.97 2.02 739,650
07/18/2012 1.93 2.05 1.88 2.04 1,178,571
07/17/2012 1.8 1.87 1.79 1.87 488,899
07/16/2012 1.92 1.93 1.78 1.81 441,866
07/13/2012 1.86 1.92 1.8 1.82 335,879
07/12/2012 1.75 1.9 1.7 1.82 977,804
07/11/2012 1.79 1.8 1.75 1.79 145,285
07/10/2012 1.85 1.85 1.7 1.77 288,309
07/09/2012 1.79 1.8601 1.75 1.81 304,035
07/06/2012 1.75 1.8 1.75 1.77 92,934
07/05/2012 1.7 1.8 1.7 1.79 93,989
07/03/2012 1.67 1.8 1.53 1.73 277,030
07/02/2012 1.88 1.88 1.7 1.7 370,074
06/29/2012 1.78 1.881 1.75 1.84 766,198
06/28/2012 1.56 1.76 1.5001 1.75 917,143
06/27/2012 1.55 1.57 1.5 1.56 1,723,043
06/26/2012 1.564 1.58 1.51 1.56 74,290
06/25/2012 1.57 1.62 1.51 1.54 187,970
06/22/2012 1.5 1.5888 1.5 1.55 88,999
06/21/2012 1.54 1.59 1.5132 1.52 83,211
06/20/2012 1.52 1.59 1.51 1.56 191,004
06/19/2012 1.54 1.59 1.5 1.52 155,809
06/18/2012 1.46 1.54 1.46 1.5 103,179
06/15/2012 1.54 1.57 1.47 1.47 127,726
06/14/2012 1.57 1.57 1.5 1.51 144,809
06/13/2012 1.6 1.69 1.57 1.59 297,380
06/12/2012 1.51 1.6 1.41 1.59 192,393
06/11/2012 1.57 1.62 1.47 1.51 126,954
06/08/2012 1.54 1.63 1.43 1.52 238,751
06/07/2012 1.55 1.63 1.48 1.54 295,454
06/06/2012 1.47 1.58 1.46 1.52 342,656
06/05/2012 1.4 1.46 1.39 1.45 65,450
06/04/2012 1.38 1.45 1.36 1.4 201,613
06/01/2012 1.46 1.48 1.37 1.4 300,137
05/31/2012 1.43 1.47 1.36 1.47 111,454
05/30/2012 1.46 1.5 1.41 1.431 103,733
05/29/2012 1.54 1.549 1.45 1.49 197,693
05/25/2012 1.61 1.62 1.48 1.54 137,829
05/24/2012 1.61 1.67 1.57 1.61 171,358
05/23/2012 1.66 1.69 1.55 1.61 160,361
05/22/2012 1.62 1.79 1.6 1.64 632,877
05/21/2012 1.5 1.645 1.5 1.59 350,741
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.