Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Expositions Events Inc (NY: EEX )

4.665 -0.155 (-3.22%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.154 2.283 2.104 2.214 623,011 -0.16(-6.72%)
May 28, 2020 2.652 2.712 2.343 2.373 217,803 -0.23(-8.81%)
May 27, 2020 3.041 3.181 2.473 2.602 845,307 -0.16(-5.78%)
May 26, 2020 2.224 2.862 2.214 2.762 923,763 +0.74(+36.45%)
May 22, 2020 1.984 2.034 1.875 2.024 398,057 +0.11(+5.73%)
May 21, 2020 1.845 1.964 1.815 1.914 187,726 +0.00(+0.00%)
May 20, 2020 1.715 1.991 1.715 1.914 440,280 +0.20(+11.63%)
May 19, 2020 1.855 1.860 1.675 1.715 221,663 -0.15(-8.02%)
May 18, 2020 1.625 1.974 1.615 1.865 547,838 +0.32(+20.65%)
May 15, 2020 1.615 1.670 1.536 1.545 274,497 -0.05(-3.13%)
May 14, 2020 1.655 1.731 1.506 1.595 339,733 -0.05(-3.03%)
May 13, 2020 1.795 1.795 1.496 1.645 646,274 -0.13(-7.30%)
May 12, 2020 1.934 1.984 1.775 1.775 311,310 -0.12(-6.32%)
May 11, 2020 1.964 1.964 1.825 1.894 532,645 -0.07(-3.55%)
May 08, 2020 2.074 2.194 1.954 1.964 328,153 -0.05(-2.48%)
May 07, 2020 2.064 2.193 2.004 2.014 205,848 -0.01(-0.49%)
May 06, 2020 2.313 2.363 2.014 2.024 264,450 -0.24(-10.57%)
May 05, 2020 2.124 2.533 2.074 2.263 431,393 +0.18(+8.61%)
May 04, 2020 2.253 2.253 2.054 2.084 342,453 -0.14(-6.28%)
May 01, 2020 2.363 2.363 2.204 2.224 265,572 -0.05(-2.19%)
Apr 30, 2020 2.662 2.662 2.263 2.273 299,092 -0.33(-12.64%)
Apr 29, 2020 2.144 2.772 2.144 2.602 622,867 +0.53(+25.48%)
Apr 28, 2020 1.885 2.183 1.875 2.074 321,498 +0.26(+14.29%)
Apr 27, 2020 1.885 1.900 1.795 1.815 341,556 -0.04(-2.15%)
Apr 24, 2020 2.044 2.057 1.845 1.855 189,751 -0.16(-7.92%)
Apr 23, 2020 1.815 2.094 1.815 2.014 227,456 +0.22(+12.22%)
Apr 22, 2020 2.054 2.054 1.755 1.795 340,321 -0.19(-9.55%)
Apr 21, 2020 2.004 2.099 1.944 1.984 178,815 -0.07(-3.40%)
Apr 20, 2020 2.184 2.273 2.024 2.054 224,377 -0.21(-9.25%)
Apr 17, 2020 2.164 2.343 2.154 2.263 311,605 +0.15(+7.08%)
Apr 16, 2020 2.114 2.174 1.994 2.114 338,496 +0.02(+0.95%)
Apr 15, 2020 2.233 2.263 1.964 2.094 490,255 -0.29(-12.13%)
Apr 14, 2020 2.154 2.592 2.144 2.383 898,666 +0.25(+11.68%)
Apr 13, 2020 1.855 2.194 1.705 2.134 458,058 +0.30(+16.30%)
Apr 09, 2020 2.004 2.124 1.795 1.835 798,220 -0.06(-3.16%)
Apr 08, 2020 1.785 1.964 1.715 1.894 479,896 +0.18(+10.47%)
Apr 07, 2020 1.785 1.944 1.655 1.715 526,320 +0.02(+1.18%)
Apr 06, 2020 1.645 1.894 1.645 1.695 296,701 +0.07(+4.29%)
Apr 03, 2020 2.064 2.074 1.575 1.625 330,761 -0.48(-22.75%)
Apr 02, 2020 2.373 2.483 2.074 2.104 204,892 -0.32(-13.17%)
Apr 01, 2020 2.453 2.493 2.263 2.423 334,614 -0.16(-6.18%)
Mar 31, 2020 2.473 2.602 2.393 2.582 722,021 +0.09(+3.60%)
Mar 30, 2020 2.463 2.523 2.328 2.493 770,751 -0.02(-0.79%)
Mar 27, 2020 2.503 2.572 2.343 2.513 627,223 +0.02(+0.80%)
Mar 26, 2020 2.343 2.642 2.209 2.493 920,736 +0.15(+6.38%)
Mar 25, 2020 2.772 2.792 2.323 2.343 611,558 -0.37(-13.60%)
Mar 24, 2020 3.081 3.151 2.642 2.712 485,070 -0.21(-7.17%)
Mar 23, 2020 3.131 3.141 2.592 2.921 409,260 -0.23(-7.28%)
Mar 20, 2020 3.330 3.510 3.131 3.151 516,100 -0.14(-4.24%)
Mar 19, 2020 2.263 3.380 2.263 3.290 411,499 +0.77(+30.43%)
Mar 18, 2020 2.961 2.961 2.483 2.523 345,233 -0.50(-16.50%)
Mar 17, 2020 3.280 3.280 2.862 3.021 456,370 -0.18(-5.61%)
Mar 16, 2020 3.520 3.590 3.021 3.201 361,140 -0.64(-16.62%)
Mar 13, 2020 4.407 4.547 3.789 3.839 440,380 -0.21(-5.17%)
Mar 12, 2020 4.307 4.307 3.789 4.048 252,496 -0.49(-10.77%)
Mar 11, 2020 5.045 5.135 4.507 4.537 195,539 -0.64(-12.33%)
Mar 10, 2020 5.604 5.604 5.135 5.175 288,283 -0.28(-5.12%)
Mar 09, 2020 5.265 5.554 5.155 5.454 371,912 -0.10(-1.80%)
Mar 06, 2020 5.753 5.993 5.394 5.554 386,824 -0.45(-7.48%)
Mar 05, 2020 6.242 6.297 5.923 6.003 245,530 -0.46(-7.10%)
Mar 04, 2020 5.973 6.491 5.913 6.461 313,130 +0.57(+9.64%)
Mar 03, 2020 6.282 6.371 5.723 5.893 257,593 -0.35(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.