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 (%)
Jan 31, 2020 10.40 10.47 10.30 10.32 125,569 -0.16(-1.51%)
Jan 30, 2020 10.24 10.49 10.24 10.47 76,323 +0.13(+1.24%)
Jan 29, 2020 10.43 10.43 10.22 10.35 71,801 -0.05(-0.48%)
Jan 28, 2020 10.43 10.49 10.35 10.40 40,160 +0.00(+0.00%)
Jan 27, 2020 10.24 10.48 10.24 10.40 68,457 +0.01(+0.10%)
Jan 24, 2020 10.39 10.47 10.33 10.39 104,742 +0.01(+0.10%)
Jan 23, 2020 10.38 10.51 10.32 10.38 110,176 -0.07(-0.66%)
Jan 22, 2020 10.51 10.55 10.28 10.44 298,617 -0.01(-0.09%)
Jan 21, 2020 10.39 10.57 10.37 10.45 60,831 +0.02(+0.19%)
Jan 17, 2020 10.80 10.82 10.43 10.44 55,909 -0.30(-2.76%)
Jan 16, 2020 10.60 10.82 10.58 10.73 48,425 +0.23(+2.17%)
Jan 15, 2020 10.43 10.66 10.43 10.50 57,711 +0.04(+0.38%)
Jan 14, 2020 10.53 10.68 10.43 10.46 51,820 -0.14(-1.31%)
Jan 13, 2020 10.42 10.67 10.39 10.60 53,979 +0.22(+2.10%)
Jan 10, 2020 10.38 10.48 10.20 10.39 61,470 +0.01(+0.10%)
Jan 09, 2020 10.45 10.47 10.35 10.38 33,462 +0.01(+0.10%)
Jan 08, 2020 10.38 10.56 10.33 10.37 75,956 -0.01(-0.10%)
Jan 07, 2020 10.36 10.49 10.35 10.38 64,035 +0.02(+0.19%)
Jan 06, 2020 10.30 10.44 10.30 10.36 57,524 -0.02(-0.19%)
Jan 03, 2020 10.38 10.44 10.22 10.38 61,167 +0.00(+0.00%)
Jan 02, 2020 10.50 10.50 10.23 10.38 127,366 -0.06(-0.57%)
Dec 31, 2019 10.42 10.52 10.35 10.44 65,211 -0.04(-0.38%)
Dec 30, 2019 10.48 10.59 10.46 10.47 34,924 -0.01(-0.09%)
Dec 27, 2019 10.44 10.51 10.33 10.48 171,571 +0.08(+0.76%)
Dec 26, 2019 10.64 10.64 10.38 10.41 41,824 -0.24(-2.23%)
Dec 24, 2019 10.50 10.65 10.46 10.64 27,499 +0.16(+1.51%)
Dec 23, 2019 10.45 10.52 10.36 10.48 85,265 +0.07(+0.66%)
Dec 20, 2019 10.43 10.58 10.36 10.42 386,514 -0.02(-0.19%)
Dec 19, 2019 10.19 10.51 10.19 10.44 87,473 +0.27(+2.63%)
Dec 18, 2019 10.42 10.45 10.10 10.17 265,381 -0.18(-1.72%)
Dec 17, 2019 10.28 10.47 10.21 10.35 125,167 +0.06(+0.58%)
Dec 16, 2019 10.17 10.44 10.17 10.29 98,319 +0.14(+1.36%)
Dec 13, 2019 9.802 10.16 9.733 10.15 249,622 +0.34(+3.43%)
Dec 12, 2019 9.574 9.891 9.485 9.812 102,244 +0.19(+1.95%)
Dec 11, 2019 9.733 9.733 9.535 9.624 90,350 -0.05(-0.51%)
Dec 10, 2019 9.673 9.772 9.614 9.673 95,069 -0.09(-0.91%)
Dec 09, 2019 9.713 9.881 9.693 9.762 84,262 -0.02(-0.20%)
Dec 06, 2019 9.604 9.901 9.604 9.782 78,253 +0.14(+1.44%)
Dec 05, 2019 9.723 9.752 9.574 9.644 92,436 -0.05(-0.51%)
Dec 04, 2019 9.832 9.871 9.624 9.693 98,047 -0.11(-1.11%)
Dec 03, 2019 9.911 9.911 9.663 9.802 118,283 -0.17(-1.69%)
Dec 02, 2019 9.990 10.13 9.911 9.970 176,763 +0.07(+0.70%)
Nov 29, 2019 9.782 9.970 9.782 9.901 38,823 +0.10(+1.01%)
Nov 27, 2019 9.614 9.822 9.584 9.802 100,293 +0.19(+1.95%)
Nov 26, 2019 9.693 9.752 9.574 9.614 114,321 -0.14(-1.42%)
Nov 25, 2019 9.624 9.812 9.505 9.752 110,314 +0.19(+1.96%)
Nov 22, 2019 9.673 9.673 9.505 9.565 71,782 -0.06(-0.62%)
Nov 21, 2019 9.673 9.723 9.456 9.624 95,228 -0.04(-0.41%)
Nov 20, 2019 9.545 9.723 9.545 9.663 121,217 +0.09(+0.93%)
Nov 19, 2019 9.555 9.624 9.485 9.574 74,760 +0.04(+0.42%)
Nov 18, 2019 9.456 9.584 9.406 9.535 72,250 +0.03(+0.31%)
Nov 15, 2019 9.545 9.604 9.377 9.505 136,185 +0.03(+0.31%)
Nov 14, 2019 9.456 9.644 9.406 9.476 130,089 +0.02(+0.21%)
Nov 13, 2019 9.535 9.535 9.367 9.456 104,561 -0.12(-1.29%)
Nov 12, 2019 9.550 9.766 9.452 9.579 178,575 +0.08(+0.83%)
Nov 11, 2019 9.776 9.874 9.462 9.501 109,260 -0.37(-3.78%)
Nov 08, 2019 10.25 10.31 9.844 9.874 96,281 -0.36(-3.55%)
Nov 07, 2019 10.36 10.36 10.15 10.24 137,666 -0.12(-1.14%)
Nov 06, 2019 10.63 10.65 10.28 10.35 316,268 -0.27(-2.59%)
Nov 05, 2019 12.43 12.43 10.28 10.63 250,155 +0.65(+6.49%)
Nov 04, 2019 9.717 10.01 9.570 9.982 97,581 +0.38(+3.99%)
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.