EMMS - Emmis Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.543.573.483.533.5312,327
Dec 14, 20173.563.613.423.463.469,100
Dec 13, 20173.503.653.503.543.5412,200
Dec 12, 20173.543.553.483.543.544,700
Dec 11, 20173.613.613.473.563.562,000
Dec 08, 20173.623.623.533.583.586,300
Dec 07, 20173.493.623.483.623.629,900
Dec 06, 20173.533.623.513.553.5524,400
Dec 05, 20173.623.623.543.583.582,400
Dec 04, 20173.583.673.553.673.673,800
Dec 01, 20173.623.693.553.683.689,300
Nov 30, 20173.693.693.533.693.6910,400
Nov 29, 20173.673.673.543.613.618,800
Nov 28, 20173.543.653.453.643.6420,300
Nov 27, 20173.573.573.493.493.497,200
Nov 24, 20173.563.583.483.583.583,900
Nov 22, 20173.523.613.503.613.6120,000
Nov 21, 20173.453.583.453.533.539,100
Nov 20, 20173.433.543.423.463.4612,500
Nov 17, 20173.543.633.543.613.615,200
Nov 16, 20173.493.593.493.563.566,000
Nov 15, 20173.503.533.463.533.5310,700
Nov 14, 20173.463.513.453.513.5110,700
Nov 13, 20173.443.523.423.493.4916,000
Nov 10, 20173.413.563.413.473.477,500
Nov 09, 20173.413.413.373.373.371,800
Nov 08, 20173.433.453.433.453.453,200
Nov 07, 20173.473.483.453.453.4511,500
Nov 06, 20173.363.453.363.453.4515,200
Nov 03, 20173.403.403.293.373.3732,400
Nov 02, 20173.463.463.343.413.418,700
Nov 01, 20173.443.443.313.443.4438,400
Oct 31, 20173.453.533.423.483.4811,900
Oct 30, 20173.413.503.413.453.4584,300
Oct 27, 20173.543.583.503.583.5823,600
Oct 26, 20173.523.573.483.573.5717,200
Oct 25, 20173.553.553.433.513.5112,200
Oct 24, 20173.633.633.543.563.5610,500
Oct 23, 20173.623.663.533.603.6017,200
Oct 20, 20173.543.593.543.593.594,100
Oct 19, 20173.553.673.543.553.5516,500
Oct 18, 20173.563.673.543.603.6021,900
Oct 17, 20173.433.583.433.563.5625,000
Oct 16, 20173.423.473.383.463.4683,500
Oct 13, 20173.573.573.353.473.4751,600
Oct 12, 20173.603.613.533.593.5929,100
Oct 11, 20173.463.563.443.493.49112,500
Oct 10, 20173.503.563.493.543.5412,200
Oct 09, 20173.563.563.493.533.5311,700
Oct 06, 20173.473.563.413.563.5681,400
Oct 05, 20173.593.633.443.503.5066,400
Oct 04, 20173.413.603.413.583.5896,800
Oct 03, 20173.383.423.363.373.3720,400
Oct 02, 20173.353.423.353.383.3818,100
Sep 29, 20173.403.433.323.323.3215,500
Sep 28, 20173.283.403.253.393.3954,600
Sep 27, 20173.223.303.213.293.2922,500
Sep 26, 20173.213.253.173.203.204,000
Sep 25, 20173.153.253.043.143.1435,100
Sep 22, 20173.073.183.043.183.187,700
Sep 21, 20173.093.163.063.083.088,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...