Emmis Corporation (CE) Historical Data - EMMS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Emmis Corporation (CE) (EMMS)
Emmis Corporation (CE) (EMMS) Historical

Emmis Corporation (CE) (EMMS)

4.25

0.00

(0.00%)

Closed October 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	4.25	4.25	4.25	255	4.25	CS
4	-0.26	-5.76496674058	4.51	4.7	4.2	373	4.36530859	CS
12	-0.5	-10.5263157895	4.75	4.75	4	3441	4.14777203	CS
26	-0.57	-11.8257261411	4.82	5	2	2461	4.25873908	CS
52	-0.6	-12.3711340206	4.85	5.25	2	1908	4.43256387	CS
156	2.26	113.567839196	1.99	5.7	1.5	3077	3.59358163	CS
260	2.9	214.814814815	1.35	5.7	0.8	12228	1.87621873	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729286820	4.25	0	0.00	4.25	4.25	4.25	0
1729200420	4.25	0	0.00	4.25	4.25	4.25	0
1729114020	4.25	0	0.00	4.25	4.25	4.25	0
1729027620	4.25	0	0.00	4.25	4.25	4.25	0
1728941220	4.25	0.05	1.19	4.25	4.25	4.25	255
1728681960	4.2	0	0.00	4.2	4.2	4.2	0
1728595560	4.2	-0.06	-1.41	4.2	4.2	4.2	125
1728508980	4.26	0	0.00	4.26	4.26	4.26	0
1728422580	4.26	0.06	1.43	4.26	4.26	4.26	208
1728336360	4.2	0	0.00	4.2	4.2	4.2	0
1728077160	4.2	0	0.00	4.2	4.2	4.2	0
1727990760	4.2	-0.3	-6.67	4.5	4.5	4.2	500
1727904180	4.5	0	0.00	4.5	4.5	4.5	0
1727817780	4.5	0	0.00	4.5	4.5	4.5	0
1727731380	4.5	-0.01	-0.22	4.7	4.7	4.5	1148
1727472600	4.51	0	0.00	4.51	4.51	4.51	0
1727386200	4.51	0	0.00	4.51	4.51	4.51	0
1727299320	4.51	0	0.00	4.51	4.51	4.51	0
1727212920	4.51	0	0.00	4.51	4.51	4.51	0
1727126520	4.51	0	0.00	4.51	4.51	4.51	0
1726867320	4.51	0	0.00	4.51	4.51	4.51	0
1726780920	4.51	0	0.00	4.51	4.51	4.51	0
1726694520	4.51	0	0.00	4.51	4.51	4.51	0
1726608120	4.51	0	0.00	4.51	4.51	4.51	0
1726521720	4.51	-0.19	-4.04	4.6	4.6	4.51	350
1726262940	4.7	0	0.00	4.7	4.7	4.7	0
1726176540	4.7	0	0.00	4.7	4.7	4.7	0
1726090140	4.7	0	0.00	4.7	4.7	4.7	0
1726003740	4.7	0	0.00	4.7	4.7	4.7	0
1725917340	4.7	0	0.00	4.7	4.7	4.7	0
1725658140	4.7	0	0.00	4.7	4.7	4.7	0
1725571740	4.7	0	0.00	4.7	4.7	4.7	0
1725485340	4.7	0	0.00	4.7	4.7	4.7	0
1725398940	4.7	0	0.00	4.7	4.7	4.7	0
1725053340	4.7	-0.05	-1.05	4.7	4.7	4.7	500
1724966400	4.75	0.65	15.85	4.75	4.75	4.75	100
1724880540	4.1	0	0.00	4.1	4.1	4.1	0
1724794140	4.1	0	0.00	4.1	4.1	4.1	0
1724707740	4.1	0	0.00	4.1	4.1	4.1	0
1724448540	4.1	0	0.00	4.1	4.1	4.1	0
1724362140	4.1	-0.41	-9.09	4.51	4.51	4	49075
1724275380	4.51	0.01	0.22	4.65	4.65	4.51	435
1724189100	4.5	0	0.00	4.5	4.5	4.5	0
1724102700	4.5	0	0.00	4.5	4.5	4.5	0
1723843500	4.5	0	0.00	4.5	4.5	4.5	0
1723757100	4.5	0	0.00	4.5	4.5	4.5	0
1723670700	4.5	0	0.00	4.5	4.5	4.5	0
1723584300	4.5	0	0.00	4.5	4.5	4.5	0
1723497900	4.5	-0.25	-5.26	4.75	4.75	4.5	743
1723239000	4.75	0	0.00	4.75	4.75	4.75	0
1723152600	4.75	0	0.00	4.75	4.75	4.75	0
1723066200	4.75	0	0.00	4.75	4.75	4.75	0
1722979800	4.75	0	0.00	4.75	4.75	4.75	0
1722893340	4.75	0	0.00	4.75	4.75	4.75	0
1722634140	4.75	0	0.00	4.75	4.75	4.75	0
1722547740	4.75	0	0.00	4.75	4.75	4.75	0
1722461340	4.75	0	0.00	4.75	4.75	4.75	870
1722374820	4.75	0	0.00	4.75	4.75	4.75	250
1722288180	4.75	0	0.00	4.75	4.75	4.75	500
1722000600	4.75	0	0.00	4.75	4.75	4.75	0
1721914200	4.75	0	0.00	4.75	4.75	4.75	0
1721827800	4.75	0	0.00	4.75	4.75	4.75	0
1721741400	4.75	0	0.00	4.75	4.75	4.75	0
1721655000	4.75	0	0.00	4.75	4.75	4.75	0

iShares FTSE 250 UCITS ETF

Invesco US High Yield Fa...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions