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

Emerald Expositions Events Inc (NY: EEX )

4.690 -0.190 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2023 5.075 5.155 4.933 5.055 73,329 -0.02(-0.39%)
Nov 29, 2023 5.025 5.130 4.836 5.075 27,220 +0.04(+0.79%)
Nov 28, 2023 5.135 5.324 4.906 5.035 111,868 -0.05(-0.98%)
Nov 27, 2023 5.185 5.200 5.065 5.085 26,828 -0.12(-2.30%)
Nov 24, 2023 5.275 5.275 5.124 5.205 16,687 +0.01(+0.19%)
Nov 22, 2023 5.185 5.240 5.105 5.195 41,058 +0.00(+0.00%)
Nov 21, 2023 5.484 5.484 5.175 5.195 34,411 -0.29(-5.27%)
Nov 20, 2023 5.255 5.484 5.195 5.484 42,486 +0.25(+4.76%)
Nov 17, 2023 5.265 5.334 5.085 5.235 173,321 -0.01(-0.19%)
Nov 16, 2023 5.265 5.305 5.215 5.245 17,287 -0.11(-2.05%)
Nov 15, 2023 5.484 5.581 5.344 5.354 63,768 -0.17(-3.07%)
Nov 14, 2023 5.185 5.554 5.160 5.524 99,810 +0.43(+8.41%)
Nov 13, 2023 5.155 5.305 5.095 5.095 65,535 -0.17(-3.22%)
Nov 10, 2023 5.155 5.315 5.125 5.265 35,891 +0.09(+1.73%)
Nov 09, 2023 5.384 5.394 5.145 5.175 51,309 -0.06(-1.14%)
Nov 08, 2023 5.235 5.364 5.095 5.235 48,214 +0.01(+0.19%)
Nov 07, 2023 5.045 5.265 5.045 5.225 30,657 +0.23(+4.59%)
Nov 06, 2023 5.594 5.594 4.746 4.995 77,350 -0.31(-5.83%)
Nov 03, 2023 5.135 5.354 5.115 5.305 56,644 +0.23(+4.52%)
Nov 02, 2023 4.985 5.135 4.985 5.075 19,840 +0.10(+2.00%)
Nov 01, 2023 5.015 5.025 4.876 4.975 48,055 +0.01(+0.20%)
Oct 31, 2023 4.816 4.985 4.816 4.966 23,321 +0.17(+3.53%)
Oct 30, 2023 4.537 4.878 4.417 4.796 40,437 +0.20(+4.34%)
Oct 27, 2023 4.746 4.836 4.417 4.597 126,646 -0.18(-3.76%)
Oct 26, 2023 4.816 4.906 4.766 4.776 29,431 -0.05(-1.03%)
Oct 25, 2023 4.886 4.975 4.716 4.826 34,605 -0.08(-1.63%)
Oct 24, 2023 5.195 5.195 4.886 4.906 66,756 -0.27(-5.20%)
Oct 23, 2023 5.095 5.225 5.095 5.175 15,164 +0.05(+0.97%)
Oct 20, 2023 5.195 5.334 5.115 5.125 71,956 -0.06(-1.15%)
Oct 19, 2023 5.145 5.285 5.135 5.185 45,082 -0.04(-0.76%)
Oct 18, 2023 5.265 5.364 5.095 5.225 105,213 -0.04(-0.76%)
Oct 17, 2023 5.235 5.315 5.085 5.265 150,296 -0.02(-0.38%)
Oct 16, 2023 5.614 5.654 5.235 5.285 181,206 -0.45(-7.83%)
Oct 13, 2023 5.873 5.923 5.683 5.733 100,518 -0.06(-1.03%)
Oct 12, 2023 5.534 5.853 5.504 5.793 86,933 +0.24(+4.31%)
Oct 11, 2023 5.265 5.654 5.145 5.554 123,059 +0.29(+5.49%)
Oct 10, 2023 5.235 5.444 5.085 5.265 168,618 +0.01(+0.19%)
Oct 09, 2023 5.035 5.374 5.025 5.255 99,315 +0.24(+4.77%)
Oct 06, 2023 4.686 5.055 4.616 5.015 112,757 +0.39(+8.41%)
Oct 05, 2023 4.577 4.766 4.577 4.627 71,394 -0.06(-1.28%)
Oct 04, 2023 4.597 4.756 4.577 4.686 41,828 +0.06(+1.29%)
Oct 03, 2023 4.786 4.836 4.587 4.627 44,211 -0.12(-2.52%)
Oct 02, 2023 4.427 4.826 4.377 4.746 124,115 +0.24(+5.31%)
Sep 29, 2023 4.527 4.557 4.409 4.507 104,623 +0.00(+0.00%)
Sep 28, 2023 4.227 4.651 4.208 4.507 180,294 +0.29(+6.86%)
Sep 27, 2023 4.317 4.427 4.178 4.218 110,820 -0.08(-1.86%)
Sep 26, 2023 3.819 4.337 3.639 4.297 402,063 +0.50(+13.12%)
Sep 25, 2023 3.689 3.819 3.659 3.799 112,114 +0.06(+1.60%)
Sep 22, 2023 3.839 3.839 3.721 3.739 28,467 -0.10(-2.60%)
Sep 21, 2023 3.869 3.909 3.749 3.839 71,311 -0.05(-1.28%)
Sep 20, 2023 4.048 4.078 3.889 3.889 46,935 -0.14(-3.47%)
Sep 19, 2023 4.128 4.168 3.978 4.028 55,711 -0.09(-2.18%)
Sep 18, 2023 4.188 4.258 4.089 4.118 99,976 -0.07(-1.67%)
Sep 15, 2023 4.038 4.337 3.988 4.188 308,127 +0.14(+3.45%)
Sep 14, 2023 4.028 4.058 3.978 4.048 37,511 +0.05(+1.25%)
Sep 13, 2023 3.939 4.038 3.819 3.998 57,638 +0.08(+2.04%)
Sep 12, 2023 3.869 3.958 3.869 3.919 53,772 -0.01(-0.25%)
Sep 11, 2023 3.978 4.018 3.879 3.929 39,972 -0.02(-0.51%)
Sep 08, 2023 3.799 3.958 3.649 3.948 96,495 +0.15(+3.94%)
Sep 07, 2023 3.998 4.098 3.719 3.799 236,736 -0.20(-4.99%)
Sep 06, 2023 4.078 4.103 3.978 3.998 57,290 -0.07(-1.72%)
Sep 05, 2023 4.297 4.327 3.998 4.068 116,741 -0.26(-5.99%)
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.