U.S. Markets closed

Emmis Communications Corporation (EMMS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0800-0.1000 (-3.1447%)
At close: 3:53PM EDT
People also watch
ETMCMLSSBSAEVCBBGI
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20173.093.163.063.083.088,804
Sep 20, 20173.163.193.083.123.128,600
Sep 19, 20173.123.243.123.173.1748,800
Sep 18, 20173.043.303.043.223.2266,500
Sep 15, 20172.972.982.902.982.98123,700
Sep 14, 20172.902.982.882.912.91221,700
Sep 13, 20172.893.052.762.882.88242,900
Sep 12, 20172.522.742.502.642.6453,100
Sep 11, 20172.472.552.442.522.5259,800
Sep 08, 20172.502.512.452.482.4879,900
Sep 07, 20172.522.532.452.502.5049,700
Sep 06, 20172.602.602.502.502.50107,800
Sep 05, 20172.662.662.552.552.557,700
Sep 01, 20172.622.712.612.712.712,600
Aug 31, 20172.642.752.642.652.6512,800
Aug 30, 20172.672.712.662.712.712,300
Aug 29, 20172.562.672.552.672.672,000
Aug 28, 20172.652.652.552.582.589,200
Aug 25, 20172.652.662.552.662.664,500
Aug 24, 20172.592.642.592.622.625,800
Aug 23, 20172.652.732.552.572.574,400
Aug 22, 20172.592.652.582.642.643,900
Aug 21, 20172.652.652.592.592.597,200
Aug 18, 20172.612.652.612.652.652,900
Aug 17, 20172.652.662.602.642.6439,900
Aug 16, 20172.622.632.602.622.628,500
Aug 15, 20172.642.672.622.622.6244,900
Aug 14, 20172.702.702.642.642.648,900
Aug 11, 20172.652.652.652.652.651,400
Aug 10, 20172.742.752.652.652.6530,500
Aug 09, 20172.732.732.722.732.735,900
Aug 08, 20172.722.732.722.722.721,200
Aug 07, 20172.722.732.722.732.737,100
Aug 04, 20172.762.772.752.752.7522,800
Aug 03, 20172.782.792.782.782.7819,900
Aug 02, 20172.822.832.782.782.7820,300
Aug 01, 20172.912.912.822.832.835,700
Jul 31, 20172.922.962.862.962.964,600
Jul 28, 20172.912.912.882.882.886,800
Jul 27, 20172.872.902.862.902.907,900
Jul 26, 20172.932.972.902.942.944,000
Jul 25, 20172.973.002.952.952.9522,300
Jul 24, 20172.922.972.892.952.953,800
Jul 21, 20172.972.972.862.862.8621,600
Jul 20, 20172.973.002.962.962.968,300
Jul 19, 20172.983.002.962.972.9722,900
Jul 18, 20172.983.022.952.982.9811,000
Jul 17, 20172.973.052.962.962.9633,600
Jul 14, 20172.852.912.822.852.8517,200
Jul 13, 20172.872.892.782.812.8133,200
Jul 12, 20172.852.902.802.842.8438,500
Jul 11, 20172.882.972.832.852.851,200
Jul 10, 20172.882.912.872.872.876,700
Jul 07, 20172.842.922.822.922.9212,200
Jul 06, 20172.862.882.842.852.8530,200
Jul 05, 20172.942.962.872.872.878,200
Jul 03, 20172.892.892.892.892.89800
Jun 30, 20172.962.962.842.872.8723,300
Jun 29, 20172.993.022.972.972.9721,400
Jun 28, 20172.983.082.962.962.9614,000
Jun 27, 20173.013.062.982.982.9813,900
Jun 26, 20173.073.072.953.033.0313,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...