EMMSP

Emmis Communications Corporation Historical Stock Prices

$11.8
*  
unch
unch
Get EMMSP Alerts
*Delayed - data as of Jun. 2, 2015 15:33 ET  -  Find a broker to begin trading EMMSP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EMMSP 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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
15:33 N/A N/A N/A  11.80 0
06/01/2015 11.8 11.8 11.8 11.8 00
05/29/2015 11.8 11.8 11.8 11.8 00
05/28/2015 11.8 11.8 11.8 11.8 00
05/27/2015 11.8 11.8 11.8 11.8 00
05/26/2015 11.8 11.8 11.8 11.8 00
05/22/2015 11.8 11.8 11.8 11.8 00
05/21/2015 11.8 11.8 11.8 11.8 00
05/20/2015 11.8 11.8 11.8 11.8 00
05/19/2015 11.8 11.8 11.8 11.8 00
05/18/2015 11.8 11.8 11.8 11.8 00
05/15/2015 11.8 11.8 11.8 11.8 00
05/14/2015 11.8 11.8 11.8 11.8 00
05/13/2015 11.8 11.8 11.8 11.8 00
05/12/2015 11.8 11.8 11.8 11.8 00
05/11/2015 11.8 11.8 11.8 11.8 00
05/08/2015 11.8 11.8 11.8 11.8 00
05/07/2015 11.8 11.8 11.8 11.8 00
05/06/2015 11.8 11.8 11.8 11.8 00
05/05/2015 11.8 11.8 11.8 11.8 00
05/04/2015 11.8 11.8 11.8 11.8 00
05/01/2015 11.8 11.8 11.8 11.8 00
04/30/2015 11.8 11.8 11.8 11.8 00
04/29/2015 11.8 11.8 11.8 11.8 00
04/28/2015 12 12 11.8 11.8 206
04/27/2015 11.6 11.6 11.6 11.6 00
04/24/2015 11.6 11.6 11.6 11.6 00
04/23/2015 11.6 11.6 11.6 11.6 00
04/22/2015 11.6 11.6 11.6 11.6 100
04/21/2015 12.55 12.55 12.55 12.55 00
04/20/2015 12.55 12.55 12.55 12.55 00
04/17/2015 12.55 12.55 12.55 12.55 00
04/16/2015 12.55 12.55 12.55 12.55 00
04/15/2015 12.55 12.55 12.55 12.55 00
04/14/2015 12.55 12.55 12.55 12.55 00
04/13/2015 12.55 12.55 12.55 12.55 00
04/10/2015 12.55 12.55 12.55 12.55 00
04/09/2015 12.55 12.55 12.55 12.55 00
04/08/2015 12.55 12.55 12.55 12.55 00
04/07/2015 12.55 12.55 12.55 12.55 00
04/06/2015 12.55 12.55 12.55 12.55 00
04/02/2015 12.4 12.55 12.4 12.55 1,200
04/01/2015 12.55 12.55 12.55 12.55 00
03/31/2015 12.55 12.55 12.55 12.55 00
03/30/2015 12.55 12.55 12.55 12.55 00
03/27/2015 12.55 12.55 12.55 12.55 00
03/26/2015 12.55 12.55 12.55 12.55 00
03/25/2015 12.55 12.55 12.55 12.55 00
03/24/2015 12.55 12.55 12.55 12.55 00
03/23/2015 12.55 12.55 12.55 12.55 00
03/20/2015 12.55 12.55 12.55 12.55 00
03/19/2015 12.55 12.55 12.55 12.55 00
03/18/2015 12.55 12.55 12.55 12.55 00
03/17/2015 12.55 12.55 12.55 12.55 00
03/16/2015 12.55 12.55 12.55 12.55 00
03/13/2015 13.27 13.27 12.55 12.55 700
03/12/2015 12.5 12.5 12.5 12.5 200
03/11/2015 12.89 12.89 12.89 12.89 00
03/10/2015 12.5 12.89 12.5 12.89 900
03/09/2015 12.42 12.42 12.2 12.2 700
03/06/2015 14.6 14.6 14.6 14.6 250
03/05/2015 12.5 12.5 12.5 12.5 00
03/04/2015 12.5 12.5 12.5 12.5 00
03/03/2015 12.5 12.5 12.5 12.5 00
03/02/2015 12.5 12.5 12.5 12.5 00
02/27/2015 12.5 12.5 12.5 12.5 00
02/26/2015 12.5 12.5 12.5 12.5 00
02/25/2015 12.5 12.5 12.5 12.5 00
02/24/2015 12.5 12.5 12.5 12.5 00
02/23/2015 12.5 12.5 12.5 12.5 00
02/20/2015 12.5 12.5 12.5 12.5 00
02/19/2015 12.5 12.5 12.5 12.5 00
02/18/2015 12.5 12.5 12.5 12.5 100
02/17/2015 12.2 12.2 12.2 12.2 00
02/13/2015 12.2 12.2 12.2 12.2 00
02/12/2015 12.2 12.2 12.2 12.2 00
02/11/2015 12.2 12.2 12.2 12.2 00
02/10/2015 12.2 12.2 12.2 12.2 00
02/09/2015 12.2 12.2 12.2 12.2 00
02/06/2015 12.16 12.2 12.16 12.2 450
02/05/2015 12.23 12.23 12.23 12.23 00
02/04/2015 12.23 12.23 12.23 12.23 00
02/03/2015 12.2 12.23 11.6 12.23 1,540
02/02/2015 12.81 12.81 12.81 12.81 00
01/30/2015 12.81 12.81 12.81 12.81 00
01/29/2015 12.81 12.81 12.81 12.81 100
01/28/2015 12.84 12.84 12.84 12.84 00
01/27/2015 12.84 12.84 12.84 12.84 00
01/26/2015 12.84 12.84 12.84 12.84 00
01/23/2015 12.84 12.84 12.84 12.84 00
01/22/2015 12.84 12.84 12.84 12.84 00
01/21/2015 12.84 12.84 12.84 12.84 00
01/20/2015 12.84 12.84 12.84 12.84 00
01/16/2015 12.84 12.84 12.84 12.84 00
01/15/2015 12.84 12.84 12.84 12.84 00
01/14/2015 12.84 12.84 12.84 12.84 00
01/13/2015 12.84 12.84 12.84 12.84 00
01/12/2015 12.84 12.84 12.84 12.84 00
01/09/2015 12.84 12.84 12.84 12.84 00
01/08/2015 12.85 12.85 12.84 12.84 500
01/07/2015 12.87 12.87 12.87 12.87 00
01/06/2015 12.87 12.87 12.87 12.87 00
01/05/2015 12.87 12.87 12.87 12.87 00
01/02/2015 12.87 12.87 12.87 12.87 00
12/31/2014 12.87 12.87 12.87 12.87 00
12/30/2014 12.87 12.87 12.87 12.87 00
12/29/2014 12.87 12.87 12.87 12.87 100
12/26/2014 11.83 11.83 11.83 11.83 00
12/24/2014 11.83 11.83 11.83 11.83 00
12/23/2014 11.83 11.83 11.83 11.83 00
12/22/2014 11.83 11.83 11.83 11.83 00
12/19/2014 11.91 11.91 11.83 11.83 200
12/18/2014 12.55 12.55 12.55 12.55 00
12/17/2014 12.55 12.55 12.52 12.55 800
12/16/2014 14.1 14.1 14.1 14.1 00
12/15/2014 14.1 14.1 14.1 14.1 00
12/12/2014 15.05 15.05 13.95 14.1 3,800
12/11/2014 15.05 15.05 15.05 15.05 300
12/10/2014 15 15 15 15 00
12/09/2014 15 15 15 15 00
12/08/2014 15 15 15 15 00
12/05/2014 15 15 15 15 500
12/04/2014 14.9999 15 14.99 15 2,000
12/03/2014 15.0601 15.0601 15.0601 15.0601 00
12/02/2014 15.0601 15.0601 15.0601 15.0601 00
12/01/2014 15.0601 15.0601 15.0601 15.0601 00
11/28/2014 15.0601 15.0601 15.0601 15.0601 00
11/26/2014 15.0601 15.0601 15.0601 15.0601 00
11/25/2014 15.0601 15.0601 15.0601 15.0601 00
11/24/2014 15.0601 15.0601 15.0601 15.0601 00
11/21/2014 15.0601 15.0601 15.0601 15.0601 00
11/20/2014 15.0601 15.0601 15.0601 15.0601 00
11/19/2014 15.0601 15.0601 15.0601 15.0601 00
11/18/2014 15.0601 15.0601 15.0601 15.0601 00
11/17/2014 15.0601 15.0601 15.0601 15.0601 00
11/14/2014 15.0601 15.0601 15.0601 15.0601 00
11/13/2014 15.0601 15.0601 15.0601 15.0601 00
11/12/2014 15.0601 15.0601 15.0601 15.0601 00
11/11/2014 15.0601 15.0601 15.0601 15.0601 00
11/10/2014 15.0601 15.0601 15.0601 15.0601 00
11/07/2014 15.0601 15.0601 15.0601 15.0601 00
11/06/2014 15.0601 15.0601 15.0601 15.0601 00
11/05/2014 15.0601 15.0601 15.0601 15.0601 00
11/04/2014 15.0601 15.0601 15.0601 15.0601 00
11/03/2014 15.0601 15.0601 15.0601 15.0601 00
10/31/2014 15.0601 15.0601 15.0601 15.0601 00
10/30/2014 15.0601 15.0601 15.0601 15.0601 00
10/29/2014 15.0601 15.0601 15.0601 15.0601 00
10/28/2014 15.0601 15.0601 15.0601 15.0601 00
10/27/2014 15.0601 15.0601 15.0601 15.0601 00
10/24/2014 15.0601 15.0601 15.0601 15.0601 00
10/23/2014 15.0601 15.0601 15.0601 15.0601 00
10/22/2014 15.0601 15.0601 15.0601 15.0601 00
10/21/2014 15.0601 15.0601 15.0601 15.0601 00
10/20/2014 15.0601 15.0601 15.0601 15.0601 00
10/17/2014 15.0601 15.0601 15.0601 15.0601 00
10/16/2014 15.0601 15.0601 15.0601 15.0601 00
10/15/2014 15.0601 15.0601 15.0601 15.0601 00
10/14/2014 15.0601 15.0601 15.0601 15.0601 00
10/13/2014 15.0601 15.0601 15.0601 15.0601 00
10/10/2014 15.0601 15.0601 15.0601 15.0601 00
10/09/2014 15.0601 15.0601 15.0601 15.0601 00
10/08/2014 15.0601 15.0601 15.0601 15.0601 00
10/07/2014 15.0601 15.0601 15.0601 15.0601 00
10/06/2014 15.0601 15.0601 15.0601 15.0601 00
10/03/2014 15.0601 15.0601 15.0601 15.0601 00
10/02/2014 15.0601 15.0601 15.0601 15.0601 00
10/01/2014 15.0601 15.0601 15.0601 15.0601 00
09/30/2014 15.0601 15.0601 15.0601 15.0601 00
09/29/2014 15.0601 15.0601 15.0601 15.0601 00
09/26/2014 15.0601 15.0601 15.0601 15.0601 00
09/25/2014 15.0601 15.0601 15.0601 15.0601 00
09/24/2014 15.0601 15.0601 15.0601 15.0601 00
09/23/2014 15.0601 15.0601 15.0601 15.0601 00
09/22/2014 14.95 15.07 14.95 15.0601 400
09/19/2014 15.29 15.29 15.29 15.29 00
09/18/2014 15.29 15.29 15.29 15.29 00
09/17/2014 15.29 15.29 15.29 15.29 00
09/16/2014 15.29 15.29 15.29 15.29 00
09/15/2014 15.29 15.29 15.29 15.29 00
09/12/2014 15.29 15.29 15.29 15.29 00
09/11/2014 15.29 15.29 15.29 15.29 00
09/10/2014 15.29 15.29 15.29 15.29 00
09/09/2014 15.29 15.29 15.29 15.29 00
09/08/2014 15.29 15.29 15.29 15.29 00
09/05/2014 15.29 15.29 15.29 15.29 00
09/04/2014 15.29 15.29 15.29 15.29 600
09/03/2014 15.15 15.15 15.15 15.15 00
09/02/2014 15.15 15.15 15.15 15.15 00
08/29/2014 15.05 15.15 15.05 15.15 200
08/28/2014 15.2 15.2 15.2 15.2 00
08/27/2014 15.2 15.2 15.2 15.2 00
08/26/2014 15.2 15.2 15.2 15.2 00
08/25/2014 15.2 15.2 15.2 15.2 00
08/22/2014 15 15.4 15 15.2 1,593
08/21/2014 15.0301 15.0301 15.0301 15.0301 00
08/20/2014 14.75 15.25 14.75 15.0301 1,406
08/19/2014 14.57 14.57 14.57 14.57 00
08/18/2014 14.57 14.57 14.57 14.57 00
08/15/2014 14.57 14.57 14.57 14.57 00
08/14/2014 14.57 14.57 14.57 14.57 00
08/13/2014 14.57 14.57 14.57 14.57 00
08/12/2014 14.57 14.57 14.57 14.57 00
08/11/2014 14.57 14.57 14.57 14.57 00
08/08/2014 14.57 14.57 14.57 14.57 00
08/07/2014 14.57 14.57 14.57 14.57 00
08/06/2014 14.57 14.57 14.57 14.57 00
08/05/2014 14.57 14.57 14.57 14.57 00
08/04/2014 14.57 14.57 14.57 14.57 00
08/01/2014 14.57 14.57 14.57 14.57 00
07/31/2014 14.57 14.57 14.57 14.57 00
07/30/2014 14.59 14.5995 14.57 14.57 600
07/29/2014 14.45 14.45 14.45 14.45 00
07/28/2014 14.45 14.45 14.45 14.45 00
07/25/2014 14.45 14.45 14.45 14.45 00
07/24/2014 14.45 14.45 14.45 14.45 00
07/23/2014 14.45 14.45 14.45 14.45 00
07/22/2014 14.45 14.45 14.45 14.45 00
07/21/2014 14.44 14.45 14.3 14.45 376
07/18/2014 14.12 14.12 14.12 14.12 00
07/17/2014 14.12 14.12 14.12 14.12 155
07/16/2014 14.05 14.05 14.05 14.05 190
07/15/2014 14.5 14.5 14.5 14.5 00
07/14/2014 14.5 14.5 14.5 14.5 00
07/11/2014 14.5 14.5 14.5 14.5 00
07/10/2014 14.5 14.5 14.5 14.5 00
07/09/2014 14.5 14.5 14.5 14.5 300
07/08/2014 14.45 14.45 14.45 14.45 00
07/07/2014 14.45 14.45 14.45 14.45 00
07/03/2014 14.45 14.45 14.45 14.45 00
07/02/2014 14.45 14.45 14.45 14.45 00
07/01/2014 14.45 14.45 14.45 14.45 00
06/30/2014 14.45 14.45 14.45 14.45 00
06/27/2014 14.45 14.45 14.45 14.45 00
06/26/2014 14.45 14.45 14.45 14.45 00
06/25/2014 15.3 15.3 14.4005 14.45 1,800
06/24/2014 14.0001 14.0001 14.0001 14.0001 00
06/23/2014 14.63 14.65 14 14.0001 890
06/20/2014 14.99 14.99 14.99 14.99 00
06/19/2014 14.99 14.99 14.99 14.99 00
06/18/2014 14.99 14.99 14.99 14.99 00
06/17/2014 14.99 14.99 14.99 14.99 00
06/16/2014 14.99 14.99 14.99 14.99 00
06/13/2014 14.99 14.99 14.99 14.99 00
06/12/2014 14.99 14.99 14.99 14.99 00
06/11/2014 14.99 14.99 14.99 14.99 00
06/10/2014 14.99 14.99 14.99 14.99 100
06/09/2014 14.99 14.99 14.99 14.99 00
06/06/2014 14.99 14.99 14.99 14.99 00
06/05/2014 14.99 14.99 14.99 14.99 100
06/04/2014 14.51 14.51 14.51 14.51 00
06/03/2014 14.51 14.51 14.51 14.51 00
06/02/2014 14.51 14.51 14.51 14.51 00
*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?