EMMIS COMMUNICATIONS Historical Stock Price

Below is the stock price history for Emmis Communications EMMS. Data is recorded each day for the historical open, high, low, close and volume. The Emmis Communications stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emmis Communications Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-13 3.45 3.47 3.45 3.47 301
2017-11-03 3.37 3.37 3.37 3.37 100
2017-11-02 3.34 3.34 3.34 3.34 100
2017-11-01 3.43 3.43 3.43 3.43 1,851
2017-10-31 3.45 3.45 3.45 3.45 100
2017-10-30 3.45 3.45 3.43 3.45 400
2017-10-27 3.50 3.53 3.50 3.53 200
2017-10-26 3.54 3.54 3.54 3.54 600
2017-10-25 3.49 3.49 3.49 3.49 200
2017-10-24 3.61 3.61 3.57 3.57 200
2017-10-23 3.66 3.66 3.58 3.58 300
2017-10-20 3.56 3.56 3.56 3.56 192
2017-10-19 3.63 3.66 3.62 3.62 299
2017-10-18 3.56 3.65 3.56 3.65 900
2017-10-17 3.54 3.54 3.50 3.50 505
2017-10-16 3.43 3.44 3.40 3.40 2,723
2017-10-13 3.49 3.49 3.44 3.47 2,900
2017-10-12 3.60 3.60 3.60 3.60 846
2017-10-11 3.50 3.55 3.45 3.48 2,500
2017-10-09 3.54 3.54 3.49 3.53 400
2017-10-06 3.49 3.49 3.42 3.45 2,400
2017-10-05 3.59 3.59 3.45 3.50 1,500
2017-10-04 3.47 3.50 3.47 3.50 4,900
2017-10-03 3.37 3.37 3.37 3.37 100
2017-10-02 3.40 3.40 3.40 3.40 2,500
2017-09-29 3.40 3.40 3.36 3.36 300
2017-09-28 3.29 3.29 3.29 3.29 100
2017-09-27 3.27 3.27 3.27 3.27 200
2017-09-25 3.18 3.18 3.18 3.18 18
2017-09-21 3.12 3.12 3.07 3.07 102

» More Emmis Communications Stock Price History

To see other companies like Emmis Communications (EMMS), view our stock market today for news, and other data.