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

Emerald Expositions Events Inc (NY: EEX )

5.860 -0.040 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.480 2.610 2.400 2.590 719,923 +0.09(+3.60%)
Mar 30, 2020 2.470 2.530 2.335 2.500 768,511 -0.02(-0.79%)
Mar 27, 2020 2.510 2.580 2.350 2.520 625,400 +0.02(+0.80%)
Mar 26, 2020 2.350 2.650 2.215 2.500 918,060 +0.15(+6.38%)
Mar 25, 2020 2.780 2.800 2.330 2.350 609,781 -0.37(-13.60%)
Mar 24, 2020 3.090 3.160 2.650 2.720 483,660 -0.21(-7.17%)
Mar 23, 2020 3.140 3.150 2.600 2.930 408,071 -0.23(-7.28%)
Mar 20, 2020 3.340 3.520 3.140 3.160 514,600 -0.14(-4.24%)
Mar 19, 2020 2.270 3.390 2.270 3.300 410,303 +0.77(+30.43%)
Mar 18, 2020 2.970 2.970 2.490 2.530 344,230 -0.50(-16.50%)
Mar 17, 2020 3.290 3.290 2.870 3.030 455,044 -0.18(-5.61%)
Mar 16, 2020 3.530 3.600 3.030 3.210 360,091 -0.64(-16.62%)
Mar 13, 2020 4.420 4.560 3.800 3.850 439,100 -0.21(-5.17%)
Mar 12, 2020 4.320 4.320 3.800 4.060 251,762 -0.49(-10.77%)
Mar 11, 2020 5.060 5.150 4.520 4.550 194,971 -0.64(-12.33%)
Mar 10, 2020 5.620 5.620 5.150 5.190 287,445 -0.28(-5.12%)
Mar 09, 2020 5.280 5.570 5.170 5.470 370,831 -0.10(-1.80%)
Mar 06, 2020 5.770 6.010 5.410 5.570 385,700 -0.45(-7.48%)
Mar 05, 2020 6.260 6.315 5.940 6.020 244,817 -0.46(-7.10%)
Mar 04, 2020 5.990 6.510 5.930 6.480 312,220 +0.57(+9.64%)
Mar 03, 2020 6.300 6.390 5.740 5.910 256,845 -0.35(-5.59%)
Mar 02, 2020 6.710 6.825 6.140 6.260 165,156 -0.60(-8.75%)
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%)
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.