Send me a link:

*Text messaging rates may apply.

 Dow Up0.47% Nasdaq Up0.63%

Emmis Communications Corp. (EMMS)

-NasdaqGS
2.83 Jul 9, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 9, 199413.0013.5012.0012.0036,2004.10
May 6, 199413.0013.5013.0013.0030,2004.44
May 5, 199413.0013.7513.0013.2514,6004.53
May 4, 199412.7513.5012.7513.507,6004.61
May 3, 199413.8814.8812.5012.81205,8004.38
May 2, 199414.0014.0013.2514.009,4004.78
Apr 29, 199413.2513.5013.2513.259,8004.53
Apr 28, 199413.2514.0012.7513.25167,4004.53
Apr 26, 199412.5013.2512.5012.75118,2004.36
Apr 25, 199412.7513.2512.5012.504,0004.27
Apr 22, 199412.5012.6212.5012.5011,0004.27
Apr 21, 199412.7513.2512.7513.2521,2004.53
Apr 20, 199412.7513.2512.7512.7511,4004.36
Apr 19, 199413.2513.2512.7512.7520,4004.36
Apr 18, 199413.2514.0013.2513.2522,0004.53
Apr 15, 199412.2513.7512.2513.5058,4004.61
Apr 14, 199413.2513.2512.2512.509,0004.27
Apr 13, 199412.2513.2512.2513.2521,6004.53
Apr 12, 199412.2513.2512.2512.254,2004.19
Apr 11, 199412.0012.0012.0012.002,4004.10
Apr 8, 199412.2512.8812.0012.8845,6004.40
Apr 7, 199411.5012.2511.2512.0068,4004.10
Apr 6, 199411.5012.0011.5011.6252,8003.97
Apr 5, 199411.8812.2511.5011.62173,0003.97
Apr 4, 199412.5012.5011.5011.5063,6003.93
Mar 31, 199412.7512.8812.7512.7514,8004.36
Mar 30, 199413.0013.5012.5013.00136,8004.44
Mar 29, 199414.2515.0013.5013.50137,2004.61
Mar 28, 199414.7515.5014.2514.2540,8004.87
Mar 25, 199414.7514.7514.7514.7517,2005.04
Mar 24, 199414.7515.5014.7515.12117,8005.17
Mar 23, 199414.7515.5014.7515.507,8005.30
Mar 22, 199414.7515.5014.7514.756,6005.04
Mar 21, 199415.3815.5014.7514.758,4005.04
Mar 18, 199414.2515.7514.2515.00219,6005.12
Mar 17, 199414.2514.7514.2514.2574,8004.87
Mar 16, 199414.2514.7514.2514.75103,0005.04
Mar 15, 199414.2514.7514.2514.25269,4004.87
Mar 14, 199414.2514.7514.2514.2596,8004.87
Mar 11, 199414.7514.7514.2514.38200,8004.91
Mar 10, 199414.2514.7514.2514.25346,0004.87
Mar 9, 199414.5015.0014.0014.25430,2004.87
Mar 8, 199414.5015.0014.5014.5079,2004.95
Mar 7, 199414.0014.7514.0014.50174,4004.95
Mar 4, 199414.5014.5013.7514.25185,8004.87
Mar 3, 199414.7515.2514.5014.5019,4004.95
Mar 2, 199415.0015.7514.7514.75338,8005.04
Mar 1, 199415.5015.7515.5015.50343,0005.30
Feb 28, 199415.5016.0015.5016.00307,8005.47
Feb 25, 199415.5016.0015.5015.50525,6005.30
Feb 24, 199415.5016.0015.5015.502,271,6005.30
Feb 23, 199415.5016.5015.5015.506,245,0005.30
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.