EMMS Historical Prices | Emmis Communications Corporatio Stock

Dow

0.33% Nasdaq

0.08%

Emmis Communications Corp. (EMMS)

-NasdaqGS

1.54 0.02(1.28%) 9:30AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 19, 1994	13.25	13.25	12.75	12.75	20,600	4.36
Apr 18, 1994	13.25	14.00	13.25	13.25	23,200	4.53
Apr 15, 1994	12.25	13.75	12.25	13.50	68,800	4.61
Apr 14, 1994	13.25	13.25	12.25	12.50	14,000	4.27
Apr 13, 1994	12.25	13.25	12.25	13.25	22,400	4.53
Apr 12, 1994	12.25	13.25	12.25	12.25	6,600	4.19
Apr 11, 1994	12.00	12.00	12.00	12.00	3,800	4.10
Apr 8, 1994	12.25	12.88	12.00	12.88	48,800	4.40
Apr 7, 1994	11.50	12.25	11.25	12.00	73,200	4.10
Apr 6, 1994	11.50	12.00	11.50	11.63	60,000	3.97
Apr 5, 1994	11.88	12.25	11.50	11.63	180,400	3.97
Apr 4, 1994	12.50	12.50	11.50	11.50	65,600	3.93
Mar 31, 1994	12.75	12.88	12.75	12.75	23,200	4.36
Mar 30, 1994	13.00	13.50	12.50	13.00	146,200	4.44
Mar 29, 1994	14.25	15.00	13.50	13.50	146,800	4.61
Mar 28, 1994	14.75	15.50	14.25	14.25	41,200	4.87
Mar 25, 1994	14.75	14.75	14.75	14.75	26,800	5.04
Mar 24, 1994	14.75	15.50	14.75	15.13	127,800	5.17
Mar 23, 1994	14.75	15.50	14.75	15.50	12,200	5.30
Mar 22, 1994	14.75	15.50	14.75	14.75	10,400	5.04
Mar 21, 1994	15.38	15.50	14.75	14.75	13,200	5.04
Mar 18, 1994	14.25	15.75	14.25	15.00	230,600	5.12
Mar 17, 1994	14.25	14.75	14.25	14.25	83,200	4.87
Mar 16, 1994	14.25	14.75	14.25	14.75	104,600	5.04
Mar 15, 1994	14.25	14.75	14.25	14.25	274,600	4.87
Mar 14, 1994	14.25	14.75	14.25	14.25	106,200	4.87
Mar 11, 1994	14.75	14.75	14.25	14.38	201,200	4.91
Mar 10, 1994	14.25	14.75	14.25	14.25	349,400	4.87
Mar 9, 1994	14.50	15.00	14.00	14.25	436,000	4.87
Mar 8, 1994	14.50	15.00	14.50	14.50	90,000	4.95
Mar 7, 1994	14.00	14.75	14.00	14.50	182,600	4.95
Mar 4, 1994	14.50	14.50	13.75	14.25	189,000	4.87
Mar 3, 1994	14.75	15.25	14.50	14.50	30,400	4.95
Mar 2, 1994	15.00	15.75	14.75	14.75	349,400	5.04
Mar 1, 1994	15.50	15.75	15.50	15.50	344,600	5.30
Feb 28, 1994	15.50	16.00	15.50	16.00	312,200	5.47
Feb 25, 1994	15.50	16.00	15.50	15.50	528,800	5.30
Feb 24, 1994	15.50	16.00	15.50	15.50	2,278,200	5.30
Feb 23, 1994	15.50	16.50	15.50	15.50	6,247,800	5.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EMMS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Emmis Communications Corp. (EMMS)