U.S. Markets closed

Emmis Communications Corporation (EMMS)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
3.09+0.02 (+0.65%)
At close: 4:00PM EDT
People also watch
ETMCMLSSBSAROIAEVC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20173.063.133.043.093.0917,600
Jun 22, 20173.063.073.063.073.071,000
Jun 21, 20173.073.083.063.063.0632,400
Jun 20, 20173.073.103.073.073.076,200
Jun 19, 20173.103.103.073.073.072,300
Jun 16, 20173.153.273.063.133.1356,000
Jun 15, 20173.153.283.103.153.1550,000
Jun 14, 20173.233.253.153.153.1511,200
Jun 13, 20173.233.233.183.223.226,600
Jun 12, 20173.213.243.213.243.247,500
Jun 09, 20173.283.403.173.223.2258,000
Jun 08, 20173.253.303.123.203.2051,500
Jun 07, 20173.333.333.253.283.289,300
Jun 06, 20173.323.353.303.333.333,900
Jun 05, 20173.333.413.323.363.368,400
Jun 02, 20173.283.403.233.403.4019,100
Jun 01, 20173.423.423.273.273.276,300
May 31, 20173.303.383.223.263.2617,100
May 30, 20173.393.393.293.323.323,000
May 26, 20173.403.433.313.363.368,200
May 25, 20173.263.403.083.403.4050,800
May 24, 20173.303.303.193.243.245,300
May 23, 20173.293.403.223.253.258,300
May 22, 20173.223.283.203.273.2718,100
May 19, 20173.143.203.083.193.1919,700
May 18, 20173.083.152.913.103.109,500
May 17, 20173.113.203.083.123.1229,000
May 16, 20173.183.303.073.193.1921,800
May 15, 20173.053.193.053.183.1830,500
May 12, 20173.253.303.033.073.07207,300
May 11, 20173.313.403.103.293.29308,300
May 10, 20173.193.553.063.413.41419,100
May 09, 20172.353.872.353.263.262,037,100
May 08, 20172.612.612.332.582.5814,700
May 05, 20172.452.642.422.642.643,900
May 04, 20172.562.572.472.532.5310,700
May 03, 20172.522.632.502.562.564,000
May 02, 20172.592.642.502.502.503,500
May 01, 20172.652.652.572.622.622,900
Apr 28, 20172.582.662.582.662.662,700
Apr 27, 20172.622.762.622.642.6419,600
Apr 26, 20172.632.822.582.662.6641,500
Apr 25, 20172.652.762.592.652.6522,200
Apr 24, 20172.522.792.522.782.7850,500
Apr 21, 20172.622.622.432.532.5312,200
Apr 20, 20172.282.632.282.582.58150,100
Apr 19, 20172.332.402.192.292.2930,900
Apr 18, 20172.192.412.172.292.2930,100
Apr 17, 20172.282.302.142.232.2317,500
Apr 13, 20172.352.352.162.302.3022,100
Apr 12, 20172.352.432.342.372.377,200
Apr 11, 20172.302.422.302.352.3539,100
Apr 10, 20172.262.342.262.302.3038,600
Apr 07, 20172.322.362.272.272.2732,100
Apr 06, 20172.352.352.312.332.3381,900
Apr 05, 20172.402.442.352.352.3528,000
Apr 04, 20172.422.452.402.412.4123,300
Apr 03, 20172.452.472.422.422.4228,000
Mar 31, 20172.442.482.442.452.4523,300
Mar 30, 20172.442.492.442.472.4711,100
Mar 29, 20172.462.492.452.452.4514,900
Mar 28, 20172.562.562.462.462.4617,500
Mar 27, 20172.512.582.472.512.5122,600
Mar 24, 20172.462.602.462.482.4825,400
Mar 23, 20172.522.522.472.472.473,100
Mar 22, 20172.512.602.512.552.5516,500
Mar 21, 20172.652.652.642.652.659,800
Mar 20, 20172.602.662.582.662.665,400
Mar 17, 20172.602.642.562.612.6115,200
Mar 16, 20172.622.652.602.612.6131,400
Mar 15, 20172.542.782.522.652.6593,300
Mar 14, 20172.582.582.492.502.503,500
Mar 13, 20172.522.612.452.612.6111,100
Mar 10, 20172.442.532.432.452.4513,900
Mar 09, 20172.462.482.422.442.4410,500
Mar 08, 20172.432.542.422.492.499,500
Mar 07, 20172.492.572.422.452.4525,300
Mar 06, 20172.582.622.412.492.4964,200
Mar 03, 20172.562.602.552.592.5915,900
Mar 02, 20172.622.682.492.562.5641,400
Mar 01, 20172.842.932.662.662.6623,400
Feb 28, 20172.782.782.762.772.777,000
Feb 27, 20172.912.912.782.842.8414,500
Feb 24, 20172.912.922.832.922.928,800
Feb 23, 20172.912.942.912.932.931,700
Feb 22, 20173.013.012.912.932.939,300
Feb 21, 20172.912.952.902.912.9114,300
Feb 17, 20172.892.992.872.892.8911,900
Feb 16, 20172.983.022.912.912.915,700
Feb 15, 20172.983.002.872.972.9717,700
Feb 14, 20172.902.982.902.952.959,300
Feb 13, 20172.883.162.882.902.9011,300
Feb 10, 20173.023.212.812.852.8532,700
Feb 09, 20173.003.002.912.922.9266,200
Feb 08, 20173.053.073.013.023.0223,800
Feb 07, 20173.063.103.063.073.0723,900
Feb 06, 20173.093.233.063.093.0919,300
Feb 03, 20173.093.153.093.133.1328,600
Feb 02, 20173.083.103.053.093.0928,200
Feb 01, 20173.113.113.033.043.0434,000
*Close price adjusted for dividends and splits.
Loading more data...