EMMS

Emmis Communications Corporation Historical Stock Prices

$3.29
*  
0.04
 negative 
1.2%
Get EMMS Alerts
*Delayed - data as of Apr. 21, 2014 12:48 ET 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:48  3.29  3.32  3.26  3.29 71,749
04/17/2014 3.27 3.35 3.221 3.33 129,698
04/16/2014 3.15 3.33 3.12 3.31 232,233
04/15/2014 3.06 3.125 3.03 3.11 287,714
04/14/2014 3.12 3.15 3.07 3.08 156,647
04/11/2014 3.07 3.22 3.06 3.14 250,795
04/10/2014 3.23 3.23 3.1 3.11 208,826
04/09/2014 3.12 3.28 3.12 3.26 186,258
04/08/2014 3.11 3.179 3.09 3.13 197,221
04/07/2014 3.29 3.39 3.12 3.15 432,433
04/04/2014 3.52 3.63 3.39 3.42 420,141
04/03/2014 3.38 3.5682 3.35 3.52 397,578
04/02/2014 3.284 3.53 3.24 3.38 316,476
04/01/2014 3.22 3.32 3.16 3.29 145,231
03/31/2014 3.16 3.29 3.12 3.2 112,645
03/28/2014 3.18 3.21 3.13 3.16 161,304
03/27/2014 3.1 3.19 3.07 3.16 125,696
03/26/2014 3.11 3.16 3.01 3.09 209,364
03/25/2014 3.04 3.18 3.03 3.07 208,866
03/24/2014 3.2 3.23 3.1 3.13 151,011
03/21/2014 3.25 3.25 3.16 3.2 303,319
03/20/2014 3.23 3.25 3.05 3.21 838,294
03/19/2014 3.16 3.3 3.06 3.26 395,677
03/18/2014 3.12 3.2 3.01 3.19 500,375
03/17/2014 3.14 3.19 3 3.1 349,160
03/14/2014 3.17 3.19 3.08 3.14 399,301
03/13/2014 3.3 3.31 3.12 3.17 602,670
03/12/2014 3.27 3.31 3.22 3.31 158,157
03/11/2014 3.42 3.42 3.29 3.29 102,373
03/10/2014 3.35 3.47 3.19 3.43 189,161
03/07/2014 3.4 3.4 3.28 3.32 174,573
03/06/2014 3.32 3.46 3.32 3.37 194,379
03/05/2014 3.37 3.44 3.24 3.33 232,284
03/04/2014 3.2 3.6 3.17 3.34 908,193
03/03/2014 3.15 3.245 3.121 3.18 228,825
02/28/2014 3.19 3.27 3.12 3.14 391,376
02/27/2014 3.29 3.38 3.15 3.24 305,522
02/26/2014 3.2 3.35 3.2 3.29 192,854
02/25/2014 3.45 3.499 3.17 3.2 464,321
02/24/2014 3.51 3.6 3.33 3.4 516,973
02/21/2014 3.4 3.5799 3.4 3.53 188,956
02/20/2014 3.5 3.55 3.4001 3.41 141,482
02/19/2014 3.56 3.59 3.47 3.51 134,171
02/18/2014 3.65 3.6699 3.47 3.55 304,519
02/14/2014 3.26 3.48 3.18 3.45 357,436
02/13/2014 3.18 3.37 3.13 3.16 292,438
02/12/2014 3.2 3.4399 3.05 3.3 821,751
02/11/2014 2.8 2.81 2.77 2.77 32,781
02/10/2014 2.82 2.83 2.7501 2.78 64,988
02/07/2014 2.81 2.89 2.72 2.85 49,477
02/06/2014 2.7 2.81 2.67 2.77 131,105
02/05/2014 2.83 2.83 2.7 2.72 61,111
02/04/2014 2.87 2.922 2.67 2.81 151,461
02/03/2014 2.97 3 2.82 2.84 115,624
01/31/2014 3.01 3.01 2.96 2.965 38,020
01/30/2014 3.04 3.04 2.94 2.99 64,898
01/29/2014 3.02 3.05 2.9 3.03 44,430
01/28/2014 2.98 3.05 2.96 3.04 49,699
01/27/2014 3.04 3.04 2.905 2.98 164,340
01/24/2014 3.1 3.12 2.993 3.05 231,499
01/23/2014 3.12 3.16 3.04 3.1 101,375
01/22/2014 3.14 3.18 3.08 3.16 35,939
01/21/2014 3.15 3.2 3.05 3.15 187,919
01/17/2014 3.17 3.21 3.13 3.13 89,824
01/16/2014 3.17 3.32 3.16 3.2 100,115
01/15/2014 3.29 3.3354 3.21 3.25 78,591
01/14/2014 3.1974 3.29 3.1748 3.28 189,670
01/13/2014 3.19 3.3199 3.15 3.15 74,624
01/10/2014 3.21 3.21 3.01 3.17 154,284
01/09/2014 3.03 3.23 3.02 3.17 320,965
01/08/2014 3.08 3.08 2.85 2.92 116,494
01/07/2014 3.06 3.11 2.98 3.05 163,469
01/06/2014 2.95 3.08 2.87 3.08 160,065
01/03/2014 2.74 3 2.63 2.97 149,986
01/02/2014 2.69 2.74 2.6013 2.74 56,915
12/31/2013 2.57 2.75 2.57 2.69 119,786
12/30/2013 2.51 2.6 2.51 2.58 37,943
12/27/2013 2.51 2.54 2.5 2.53 33,063
12/26/2013 2.52 2.53 2.49 2.49 141,269
12/24/2013 2.5 2.55 2.49 2.5 37,114
12/23/2013 2.54 2.54 2.49 2.52 16,993
12/20/2013 2.49 2.52 2.46 2.49 87,626
12/19/2013 2.5 2.55 2.4999 2.5 134,973
12/18/2013 2.47 2.54 2.47 2.52 61,295
12/17/2013 2.49 2.52 2.46 2.47 51,156
12/16/2013 2.49 2.49 2.45 2.46 36,917
12/13/2013 2.44 2.49 2.36 2.47 71,938
12/12/2013 2.4 2.47 2.3401 2.43 74,597
12/11/2013 2.45 2.47 2.4 2.42 57,288
12/10/2013 2.44 2.49 2.44 2.47 27,122
12/09/2013 2.5 2.5105 2.39 2.44 118,949
12/06/2013 2.5 2.58 2.46 2.52 91,354
12/05/2013 2.59 2.59 2.4524 2.48 55,136
12/04/2013 2.51 2.57 2.5 2.56 75,103
12/03/2013 2.54 2.62 2.46 2.55 59,266
12/02/2013 2.64 2.64 2.53 2.6 45,233
11/29/2013 2.4701 2.65 2.4701 2.65 46,907
11/27/2013 2.48 2.52 2.46 2.52 51,180
11/26/2013 2.44 2.52 2.41 2.48 62,635
11/25/2013 2.38 2.47 2.38 2.45 59,173
11/22/2013 2.38 2.42 2.37 2.4 46,452
11/21/2013 2.37 2.42 2.34 2.38 60,498
11/20/2013 2.35 2.44 2.35 2.35 36,076
11/19/2013 2.33 2.38 2.33 2.37 39,042
11/18/2013 2.38 2.4301 2.325 2.34 60,837
11/15/2013 2.35 2.42 2.35 2.4 24,812
11/14/2013 2.33 2.42 2.33 2.39 20,290
11/13/2013 2.36 2.36 2.32 2.33 59,490
11/12/2013 2.43 2.46 2.35 2.39 161,489
11/11/2013 2.41 2.4499 2.36 2.42 77,361
11/08/2013 2.36 2.46 2.35 2.43 76,466
11/07/2013 2.38 2.4 2.32 2.34 145,532
11/06/2013 2.41 2.44 2.35 2.36 194,822
11/05/2013 2.429 2.44 2.38 2.42 36,182
11/04/2013 2.48 2.49 2.44 2.46 25,618
11/01/2013 2.48 2.516 2.4 2.49 64,886
10/31/2013 2.4 2.49 2.39 2.49 125,323
10/30/2013 2.432 2.432 2.37 2.4 42,057
10/29/2013 2.39 2.55 2.37 2.43 115,646
10/28/2013 2.35 2.42 2.25 2.33 185,721
10/25/2013 2.43 2.43 2.35 2.38 152,647
10/24/2013 2.4 2.43 2.35 2.41 185,432
10/23/2013 2.51 2.5299 2.38 2.4 181,107
10/22/2013 2.5 2.58 2.4699 2.52 75,087
10/21/2013 2.52 2.57 2.4199 2.47 194,840
10/18/2013 2.3 2.545 2.3 2.49 235,196
10/17/2013 2.31 2.34 2.23 2.3 181,647
10/16/2013 2.35 2.365 2.22 2.33 161,692
10/15/2013 2.33 2.43 2.24 2.31 218,438
10/14/2013 2.29 2.45 2.29 2.38 227,374
10/11/2013 2.23 2.4 2.21 2.36 238,887
10/10/2013 2.36 2.44 2.19 2.23 931,827
10/09/2013 2.43 2.5 2.32 2.36 216,658
10/08/2013 2.61 2.62 2.41 2.43 198,390
10/07/2013 2.62 2.62 2.57 2.58 325,479
10/04/2013 2.71 2.71 2.61 2.65 104,263
10/03/2013 2.79 2.85 2.65 2.66 97,048
10/02/2013 2.65 2.8 2.65 2.8 78,931
10/01/2013 2.68 2.73 2.65 2.65 33,716
09/30/2013 2.67 2.75 2.62 2.69 58,269
09/27/2013 2.7 2.75 2.6401 2.7 69,924
09/26/2013 2.72 2.79 2.7 2.7 46,810
09/25/2013 2.69 2.745 2.61 2.7 84,937
09/24/2013 2.72 2.77 2.64 2.71 131,455
09/23/2013 2.71 2.78 2.6104 2.71 235,055
09/20/2013 3.1 3.12 2.6725 2.72 883,128
09/19/2013 3.2 3.24 3.1 3.12 44,878
09/18/2013 3.24 3.25 3.128 3.21 91,397
09/17/2013 3.17 3.27 3.17 3.25 48,217
09/16/2013 3.31 3.31 3.15 3.17 152,644
09/13/2013 3.29 3.439 3.29 3.29 53,892
09/12/2013 3.41 3.44 3.24 3.3 156,870
09/11/2013 3.45 3.61 3.35 3.4 410,037
09/10/2013 3.14 3.51 3.14 3.46 384,166
09/09/2013 3.1 3.155 3.07 3.15 74,818
09/06/2013 3.14 3.2 3.04 3.09 58,866
09/05/2013 3.14 3.25 3.1101 3.15 57,194
09/04/2013 3.1613 3.1613 3.11 3.15 24,936
09/03/2013 3.21 3.21 3.03 3.15 170,002
08/30/2013 3.33 3.33 3.17 3.18 92,719
08/29/2013 3.24 3.41 3.24 3.32 154,095
08/28/2013 3.26 3.3099 3.16 3.24 206,625
08/27/2013 3.19 3.44 3.126 3.27 614,457
08/26/2013 3.15 3.23 3.09 3.23 314,482
08/23/2013 3.17 3.2 3.07 3.12 128,893
08/22/2013 3.12 3.19 3.08 3.18 90,661
08/21/2013 3.04 3.1 3.04 3.1 54,732
08/20/2013 3.1 3.15 3.05 3.07 38,453
08/19/2013 3.17 3.17 3.04 3.07 76,698
08/16/2013 3.03 3.2 3.02 3.17 101,795
08/15/2013 3.08 3.11 3.01 3.04 119,061
08/14/2013 3.15 3.15 3 3.1 114,206
08/13/2013 3.21 3.23 3.12 3.14 85,800
08/12/2013 3.03 3.22 3.03 3.17 234,697
08/09/2013 3.15 3.15 2.975 3.07 119,918
08/08/2013 3.09 3.19 2.99 3.14 234,358
08/07/2013 3.08 3.08 2.96 3.04 187,486
08/06/2013 3.29 3.31 3.04 3.12 249,351
08/05/2013 3.17 3.2699 3.11 3.22 466,156
08/02/2013 3 3.31 3 3.16 1,218,733
08/01/2013 2.75 3.03 2.71 2.98 836,882
07/31/2013 2.71 2.88 2.69 2.72 700,129
07/30/2013 2.59 2.75 2.55 2.65 236,443
07/29/2013 2.59 2.64 2.519 2.56 297,478
07/26/2013 2.61 2.67 2.57 2.59 179,602
07/25/2013 2.52 2.64 2.5 2.64 337,785
07/24/2013 2.52 2.6 2.51 2.55 284,397
07/23/2013 2.63 2.66 2.52 2.55 149,832
07/22/2013 2.75 2.76 2.62 2.66 151,721
07/19/2013 2.77 2.8 2.72 2.72 97,926
07/18/2013 2.73 2.85 2.71 2.79 939,888
07/17/2013 2.41 2.76 2.41 2.75 687,672
07/16/2013 2.68 2.68 2.53 2.53 339,701
07/15/2013 2.5 2.67 2.38 2.67 758,083
07/12/2013 2.5 2.55 2.4 2.5 172,741
07/11/2013 2.58 2.65 2.46 2.57 483,282
07/10/2013 2.6 2.75 2.53 2.6 892,346
07/09/2013 2.325 2.64 2.25 2.57 1,290,473
07/08/2013 2.36 2.39 2.2601 2.31 180,900
07/05/2013 2.34 2.44 2.25 2.39 241,519
07/03/2013 2.34 2.35 2.24 2.32 120,506
07/02/2013 2.22 2.36 2.12 2.29 243,135
07/01/2013 2.2 2.23 2.13 2.2 362,068
06/28/2013 2.08 2.49 1.79 2.14 2,277,204
06/27/2013 1.74 1.84 1.68 1.81 193,375
06/26/2013 1.74 1.7501 1.67 1.73 33,883
06/25/2013 1.674 1.72 1.65 1.66 10,080
06/24/2013 1.68 1.7294 1.6512 1.68 103,547
06/21/2013 1.7 1.71 1.64 1.68 908,837
06/20/2013 1.7 1.7 1.65 1.65 35,371
06/19/2013 1.71 1.72 1.65 1.71 92,180
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
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 your brokers before you trade


Want to trade FX?