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

Emerald Expositions Events Inc (NY: EEX )

5.735 -0.095 (-1.63%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 9, 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 (%)
Oct 31, 2019 9.302 9.607 9.273 9.568 110,196 +0.23(+2.42%)
Oct 30, 2019 9.548 9.548 9.214 9.342 101,573 -0.23(-2.37%)
Oct 29, 2019 9.647 9.691 9.548 9.568 65,525 -0.08(-0.82%)
Oct 28, 2019 9.519 9.706 9.519 9.647 86,972 +0.16(+1.66%)
Oct 25, 2019 9.558 9.647 9.460 9.489 82,084 -0.07(-0.72%)
Oct 24, 2019 9.725 9.725 9.499 9.558 120,480 -0.15(-1.52%)
Oct 23, 2019 9.686 9.745 9.588 9.706 49,746 +0.03(+0.31%)
Oct 22, 2019 9.499 9.725 9.499 9.676 126,118 +0.13(+1.34%)
Oct 21, 2019 9.519 9.666 9.519 9.548 82,475 +0.02(+0.21%)
Oct 18, 2019 9.607 9.671 9.470 9.529 65,626 -0.14(-1.43%)
Oct 17, 2019 9.696 9.824 9.637 9.666 84,853 -0.07(-0.71%)
Oct 16, 2019 9.470 9.775 9.470 9.735 103,108 +0.24(+2.49%)
Oct 15, 2019 9.509 9.617 9.479 9.499 57,073 +0.01(+0.10%)
Oct 14, 2019 9.597 9.597 9.460 9.489 57,143 -0.18(-1.83%)
Oct 11, 2019 9.686 9.893 9.519 9.666 63,391 +0.11(+1.13%)
Oct 10, 2019 9.470 9.627 9.470 9.558 41,163 +0.10(+1.04%)
Oct 09, 2019 9.391 9.479 9.332 9.460 71,133 +0.14(+1.48%)
Oct 08, 2019 9.361 9.376 9.233 9.322 60,780 -0.08(-0.84%)
Oct 07, 2019 9.371 9.529 9.371 9.401 108,384 -0.02(-0.21%)
Oct 04, 2019 9.332 9.420 9.263 9.420 60,750 +0.11(+1.16%)
Oct 03, 2019 9.470 9.548 9.292 9.312 67,325 -0.22(-2.27%)
Oct 02, 2019 9.755 9.804 9.509 9.529 99,956 -0.30(-3.01%)
Oct 01, 2019 9.627 9.932 9.627 9.824 126,196 +0.25(+2.57%)
Sep 30, 2019 9.794 9.853 9.568 9.578 120,788 -0.23(-2.31%)
Sep 27, 2019 9.716 9.853 9.706 9.804 97,932 +0.11(+1.12%)
Sep 26, 2019 9.853 9.922 9.637 9.696 89,132 -0.16(-1.60%)
Sep 25, 2019 9.784 9.932 9.745 9.853 109,947 +0.09(+0.91%)
Sep 24, 2019 10.04 10.08 9.755 9.765 144,842 -0.26(-2.55%)
Sep 23, 2019 10.03 10.17 9.952 10.02 102,762 -0.01(-0.10%)
Sep 20, 2019 9.991 10.26 9.991 10.03 231,623 +0.05(+0.49%)
Sep 19, 2019 10.05 10.27 9.972 9.981 173,833 -0.05(-0.49%)
Sep 18, 2019 10.12 10.16 10.01 10.03 152,817 -0.07(-0.68%)
Sep 17, 2019 10.07 10.12 9.991 10.10 94,409 -0.03(-0.29%)
Sep 16, 2019 10.04 10.25 10.04 10.13 137,526 +0.05(+0.49%)
Sep 13, 2019 10.06 10.21 10.03 10.08 118,757 -0.04(-0.39%)
Sep 12, 2019 10.13 10.21 10.07 10.12 116,887 -0.01(-0.10%)
Sep 11, 2019 10.14 10.18 10.04 10.13 192,786 +0.07(+0.68%)
Sep 10, 2019 9.952 10.06 9.898 10.06 228,034 +0.10(+0.99%)
Sep 09, 2019 9.814 10.06 9.794 9.962 201,750 +0.15(+1.50%)
Sep 06, 2019 9.784 9.853 9.775 9.814 123,634 +0.04(+0.40%)
Sep 05, 2019 9.686 9.814 9.637 9.775 187,332 +0.18(+1.85%)
Sep 04, 2019 9.401 9.647 9.401 9.597 108,090 +0.22(+2.31%)
Sep 03, 2019 9.312 9.489 9.312 9.381 119,728 -0.03(-0.31%)
Aug 30, 2019 9.342 9.479 9.342 9.410 85,233 +0.10(+1.06%)
Aug 29, 2019 9.105 9.704 9.036 9.312 393,652 +0.25(+2.71%)
Aug 28, 2019 9.135 9.223 8.977 9.066 285,960 -0.07(-0.75%)
Aug 27, 2019 9.105 9.302 9.086 9.135 186,180 +0.08(+0.87%)
Aug 26, 2019 9.273 9.342 9.036 9.056 159,578 -0.16(-1.71%)
Aug 23, 2019 9.351 9.470 9.204 9.214 158,174 -0.19(-1.99%)
Aug 22, 2019 9.420 9.538 9.332 9.401 128,860 -0.10(-1.04%)
Aug 21, 2019 9.597 9.676 9.430 9.499 161,407 +0.19(+2.01%)
Aug 20, 2019 9.391 9.415 9.292 9.312 79,034 -0.08(-0.84%)
Aug 19, 2019 9.558 9.578 9.371 9.391 81,525 -0.04(-0.42%)
Aug 16, 2019 9.312 9.538 9.312 9.430 121,196 +0.15(+1.59%)
Aug 15, 2019 9.332 9.401 9.238 9.282 121,268 -0.06(-0.63%)
Aug 14, 2019 9.332 9.440 9.253 9.342 222,016 -0.14(-1.45%)
Aug 13, 2019 9.322 9.548 9.322 9.479 84,388 +0.10(+1.05%)
Aug 12, 2019 9.184 9.401 9.145 9.381 139,408 +0.12(+1.33%)
Aug 09, 2019 9.287 9.336 9.180 9.258 123,288 -0.02(-0.21%)
Aug 08, 2019 9.307 9.375 9.243 9.277 148,305 +0.00(+0.00%)
Aug 07, 2019 9.063 9.336 9.023 9.277 173,277 +0.09(+0.96%)
Aug 06, 2019 9.258 9.336 9.160 9.190 258,782 -0.06(-0.63%)
Aug 05, 2019 9.492 9.526 9.229 9.248 211,268 -0.24(-2.57%)
Aug 02, 2019 9.580 9.785 9.453 9.492 241,252 -0.28(-2.90%)
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.