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

Emerald Expositions Events Inc (NY: EEX )

5.700 -0.170 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 7.000 7.050 6.565 6.860 328,100 -0.09(-1.29%)
Feb 27, 2020 7.590 7.590 6.920 6.950 234,819 -0.80(-10.32%)
Feb 26, 2020 8.100 8.120 7.710 7.750 229,066 -0.33(-4.08%)
Feb 25, 2020 8.860 8.860 8.030 8.080 130,143 -0.78(-8.80%)
Feb 24, 2020 9.180 9.205 8.520 8.860 219,073 -0.50(-5.34%)
Feb 21, 2020 9.380 9.505 9.310 9.360 199,900 -0.01(-0.11%)
Feb 20, 2020 9.300 9.455 9.220 9.370 142,265 +0.09(+1.02%)
Feb 19, 2020 9.196 9.384 9.196 9.275 145,304 -0.12(-1.27%)
Feb 18, 2020 9.424 9.503 9.325 9.394 177,687 -0.13(-1.35%)
Feb 14, 2020 9.979 9.979 9.463 9.523 167,342 -0.52(-5.14%)
Feb 13, 2020 9.077 10.12 8.893 10.04 118,302 -0.17(-1.65%)
Feb 12, 2020 10.47 10.47 10.20 10.21 54,134 -0.17(-1.62%)
Feb 11, 2020 10.46 10.61 10.33 10.38 34,498 +0.01(+0.10%)
Feb 10, 2020 10.38 10.52 10.29 10.37 69,333 -0.09(-0.85%)
Feb 07, 2020 10.71 10.71 10.43 10.46 71,170 -0.30(-2.77%)
Feb 06, 2020 10.57 10.77 10.57 10.75 48,931 +0.16(+1.50%)
Feb 05, 2020 10.49 10.67 10.47 10.59 59,526 +0.13(+1.23%)
Feb 04, 2020 10.51 10.67 10.41 10.47 103,028 +0.06(+0.57%)
Feb 03, 2020 10.44 10.54 10.40 10.41 95,972 +0.06(+0.58%)
Jan 31, 2020 10.43 10.50 10.33 10.35 125,204 -0.16(-1.51%)
Jan 30, 2020 10.27 10.52 10.27 10.51 76,101 +0.13(+1.24%)
Jan 29, 2020 10.46 10.46 10.25 10.38 71,592 -0.05(-0.48%)
Jan 28, 2020 10.46 10.52 10.38 10.43 40,044 +0.00(+0.00%)
Jan 27, 2020 10.27 10.51 10.27 10.43 68,258 +0.01(+0.10%)
Jan 24, 2020 10.42 10.51 10.36 10.42 104,437 +0.01(+0.10%)
Jan 23, 2020 10.41 10.54 10.35 10.41 109,856 -0.07(-0.66%)
Jan 22, 2020 10.54 10.58 10.31 10.48 297,749 -0.01(-0.09%)
Jan 21, 2020 10.42 10.60 10.40 10.49 60,654 +0.02(+0.19%)
Jan 17, 2020 10.83 10.85 10.46 10.47 55,747 -0.30(-2.77%)
Jan 16, 2020 10.63 10.85 10.61 10.76 48,284 +0.23(+2.17%)
Jan 15, 2020 10.46 10.69 10.46 10.53 57,543 +0.04(+0.38%)
Jan 14, 2020 10.56 10.71 10.46 10.50 51,669 -0.14(-1.31%)
Jan 13, 2020 10.45 10.70 10.42 10.63 53,822 +0.22(+2.09%)
Jan 10, 2020 10.41 10.52 10.23 10.42 61,291 +0.01(+0.10%)
Jan 09, 2020 10.49 10.51 10.38 10.41 33,365 +0.01(+0.10%)
Jan 08, 2020 10.41 10.59 10.36 10.40 75,735 -0.01(-0.10%)
Jan 07, 2020 10.39 10.52 10.38 10.41 63,849 +0.02(+0.19%)
Jan 06, 2020 10.33 10.48 10.33 10.39 57,357 -0.02(-0.19%)
Jan 03, 2020 10.41 10.47 10.25 10.41 60,989 +0.00(+0.00%)
Jan 02, 2020 10.53 10.53 10.26 10.41 126,996 -0.06(-0.57%)
Dec 31, 2019 10.45 10.55 10.38 10.47 65,021 -0.04(-0.38%)
Dec 30, 2019 10.52 10.62 10.49 10.51 34,823 -0.01(-0.09%)
Dec 27, 2019 10.48 10.54 10.36 10.52 171,072 +0.08(+0.76%)
Dec 26, 2019 10.67 10.67 10.41 10.44 41,702 -0.24(-2.23%)
Dec 24, 2019 10.53 10.68 10.50 10.67 27,419 +0.16(+1.51%)
Dec 23, 2019 10.49 10.55 10.39 10.52 85,017 +0.07(+0.67%)
Dec 20, 2019 10.46 10.61 10.39 10.45 385,391 -0.02(-0.19%)
Dec 19, 2019 10.22 10.54 10.22 10.47 87,219 +0.27(+2.63%)
Dec 18, 2019 10.45 10.49 10.13 10.20 264,609 -0.18(-1.72%)
Dec 17, 2019 10.31 10.51 10.24 10.38 124,804 +0.06(+0.58%)
Dec 16, 2019 10.20 10.48 10.20 10.32 98,033 +0.14(+1.36%)
Dec 13, 2019 9.831 10.19 9.761 10.18 248,896 +0.34(+3.43%)
Dec 12, 2019 9.602 9.920 9.513 9.840 101,947 +0.19(+1.95%)
Dec 11, 2019 9.761 9.761 9.563 9.652 90,087 -0.05(-0.51%)
Dec 10, 2019 9.702 9.801 9.642 9.702 94,793 -0.09(-0.91%)
Dec 09, 2019 9.741 9.910 9.721 9.791 84,017 -0.02(-0.20%)
Dec 06, 2019 9.632 9.930 9.632 9.811 78,025 +0.14(+1.44%)
Dec 05, 2019 9.751 9.781 9.602 9.672 92,167 -0.05(-0.51%)
Dec 04, 2019 9.860 9.900 9.652 9.721 97,762 -0.11(-1.11%)
Dec 03, 2019 9.940 9.940 9.692 9.831 117,940 -0.17(-1.69%)
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.