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

Emerald Expositions Events Inc (NY: EEX )

4.400 -0.290 (-6.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2021 5.464 5.693 5.454 5.634 101,239 +0.16(+2.91%)
May 27, 2021 5.444 5.683 5.434 5.474 201,125 +0.04(+0.73%)
May 26, 2021 5.285 5.534 5.275 5.434 81,619 +0.16(+3.02%)
May 25, 2021 5.514 5.574 5.275 5.275 133,635 -0.21(-3.82%)
May 24, 2021 5.514 5.590 5.394 5.484 70,365 +0.02(+0.36%)
May 21, 2021 5.364 5.514 5.305 5.464 82,698 +0.18(+3.40%)
May 20, 2021 5.125 5.434 5.055 5.285 117,303 +0.16(+3.11%)
May 19, 2021 5.125 5.185 5.045 5.125 130,066 -0.09(-1.72%)
May 18, 2021 5.374 5.394 5.205 5.215 78,153 -0.16(-2.97%)
May 17, 2021 5.215 5.374 5.205 5.374 60,571 +0.12(+2.28%)
May 14, 2021 5.195 5.334 5.185 5.255 102,760 +0.07(+1.35%)
May 13, 2021 5.075 5.230 5.035 5.185 133,533 +0.15(+2.97%)
May 12, 2021 5.135 5.235 4.985 5.035 143,790 -0.14(-2.70%)
May 11, 2021 4.995 5.235 4.966 5.175 103,075 +0.10(+1.96%)
May 10, 2021 5.055 5.155 4.975 5.075 119,946 +0.04(+0.79%)
May 07, 2021 4.956 5.115 4.956 5.035 69,884 +0.06(+1.20%)
May 06, 2021 4.776 5.015 4.607 4.975 165,672 +0.21(+4.39%)
May 05, 2021 4.955 5.105 4.736 4.766 145,124 -0.27(-5.35%)
May 04, 2021 5.364 5.364 5.035 5.035 178,920 -0.33(-6.13%)
May 03, 2021 5.634 5.634 5.315 5.364 165,886 -0.23(-4.10%)
Apr 30, 2021 5.434 5.644 5.225 5.594 312,207 +0.03(+0.54%)
Apr 29, 2021 5.235 5.604 5.225 5.564 158,493 +0.33(+6.29%)
Apr 28, 2021 5.334 5.334 5.155 5.235 62,475 -0.10(-1.87%)
Apr 27, 2021 5.394 5.484 5.315 5.334 49,550 -0.04(-0.74%)
Apr 26, 2021 5.235 5.444 5.228 5.374 124,921 +0.11(+2.08%)
Apr 23, 2021 4.995 5.324 4.946 5.265 204,394 +0.27(+5.39%)
Apr 22, 2021 5.015 5.065 4.916 4.995 173,657 +0.01(+0.20%)
Apr 21, 2021 4.956 5.025 4.746 4.985 131,317 +0.05(+1.01%)
Apr 20, 2021 5.165 5.185 4.841 4.936 183,040 -0.23(-4.44%)
Apr 19, 2021 5.285 5.315 5.025 5.165 109,212 -0.13(-2.45%)
Apr 16, 2021 5.165 5.334 5.080 5.295 142,213 +0.24(+4.73%)
Apr 15, 2021 5.384 5.484 5.045 5.055 117,743 -0.29(-5.41%)
Apr 14, 2021 5.185 5.439 5.185 5.344 78,548 +0.16(+3.08%)
Apr 13, 2021 5.374 5.444 5.135 5.185 188,664 -0.21(-3.88%)
Apr 12, 2021 5.484 5.564 5.344 5.394 97,615 -0.08(-1.46%)
Apr 09, 2021 5.753 5.753 5.424 5.474 107,211 -0.24(-4.19%)
Apr 08, 2021 5.414 5.773 5.275 5.713 212,465 +0.25(+4.56%)
Apr 07, 2021 5.683 5.793 5.404 5.464 211,488 -0.23(-4.03%)
Apr 06, 2021 5.813 5.897 5.693 5.693 184,367 -0.08(-1.38%)
Apr 05, 2021 5.753 5.893 5.723 5.773 167,205 +0.08(+1.40%)
Apr 01, 2021 5.464 5.713 5.464 5.693 199,078 +0.19(+3.44%)
Mar 31, 2021 5.514 5.683 5.474 5.504 662,668 +0.01(+0.18%)
Mar 30, 2021 5.554 5.604 5.484 5.494 181,033 -0.06(-1.08%)
Mar 29, 2021 5.683 5.843 5.554 5.554 154,766 -0.14(-2.45%)
Mar 26, 2021 6.042 6.042 5.604 5.693 101,093 -0.24(-4.03%)
Mar 25, 2021 5.614 5.953 5.594 5.933 102,185 +0.16(+2.76%)
Mar 24, 2021 5.793 6.172 5.703 5.773 235,530 +0.07(+1.22%)
Mar 23, 2021 5.813 6.012 5.678 5.703 298,959 -0.26(-4.35%)
Mar 22, 2021 6.222 6.312 5.963 5.963 168,687 -0.21(-3.39%)
Mar 19, 2021 6.810 6.810 6.172 6.172 522,117 -0.70(-10.16%)
Mar 18, 2021 7.079 7.259 6.840 6.870 215,647 -0.19(-2.68%)
Mar 17, 2021 7.119 7.119 6.850 7.059 275,793 -0.06(-0.84%)
Mar 16, 2021 7.169 7.169 6.790 7.119 308,034 +0.01(+0.14%)
Mar 15, 2021 6.840 7.129 6.779 7.109 276,788 +0.24(+3.48%)
Mar 12, 2021 6.471 6.880 6.416 6.870 294,957 +0.45(+6.99%)
Mar 11, 2021 6.351 6.476 6.322 6.421 201,453 +0.08(+1.26%)
Mar 10, 2021 6.521 6.521 6.282 6.342 240,186 -0.03(-0.47%)
Mar 09, 2021 6.401 6.501 6.232 6.371 733,086 +0.03(+0.47%)
Mar 08, 2021 5.823 6.401 5.783 6.342 321,047 +0.56(+9.66%)
Mar 05, 2021 5.693 5.873 5.534 5.783 242,504 +0.14(+2.47%)
Mar 04, 2021 5.803 5.863 5.534 5.644 252,659 -0.10(-1.74%)
Mar 03, 2021 5.683 5.883 5.683 5.743 240,867 +0.10(+1.77%)
Mar 02, 2021 5.723 5.743 5.554 5.644 198,321 -0.08(-1.39%)
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.