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 (%)
Jul 29, 2022 3.180 3.287 3.150 3.150 90,981 -0.06(-1.87%)
Jul 28, 2022 3.400 3.473 3.190 3.210 84,954 -0.22(-6.41%)
Jul 27, 2022 3.440 3.540 3.390 3.430 37,114 -0.01(-0.29%)
Jul 26, 2022 3.400 3.620 3.360 3.440 74,684 -0.02(-0.58%)
Jul 25, 2022 3.390 3.535 3.380 3.460 23,094 +0.05(+1.47%)
Jul 22, 2022 3.430 3.520 3.380 3.410 54,036 -0.03(-0.87%)
Jul 21, 2022 3.440 3.500 3.400 3.440 30,270 -0.06(-1.71%)
Jul 20, 2022 3.610 3.655 3.470 3.500 44,854 -0.16(-4.37%)
Jul 19, 2022 3.680 3.742 3.640 3.660 18,262 +0.02(+0.55%)
Jul 18, 2022 3.550 3.810 3.550 3.640 66,495 +0.09(+2.54%)
Jul 15, 2022 3.570 3.680 3.440 3.550 50,218 +0.03(+0.85%)
Jul 14, 2022 3.410 3.570 3.360 3.520 58,125 +0.02(+0.57%)
Jul 13, 2022 3.350 3.520 3.350 3.500 26,094 +0.07(+2.04%)
Jul 12, 2022 3.410 3.490 3.340 3.430 51,065 -0.01(-0.29%)
Jul 11, 2022 3.680 3.680 3.430 3.440 92,521 -0.31(-8.27%)
Jul 08, 2022 3.690 3.800 3.620 3.750 62,171 +0.03(+0.81%)
Jul 07, 2022 3.590 3.720 3.490 3.720 86,140 +0.17(+4.79%)
Jul 06, 2022 3.590 3.590 3.420 3.550 110,383 -0.07(-1.93%)
Jul 05, 2022 3.800 3.800 3.550 3.620 79,204 -0.22(-5.73%)
Jul 01, 2022 4.100 4.170 3.810 3.840 137,403 -0.23(-5.65%)
Jun 30, 2022 3.980 4.130 3.940 4.070 180,485 +0.08(+2.01%)
Jun 29, 2022 3.740 4.100 3.630 3.990 176,074 +0.24(+6.40%)
Jun 28, 2022 3.920 4.070 3.730 3.750 151,031 -0.19(-4.82%)
Jun 27, 2022 3.660 4.020 3.650 3.940 248,879 +0.30(+8.24%)
Jun 24, 2022 3.740 3.900 3.320 3.640 3,134,734 -0.04(-1.09%)
Jun 23, 2022 3.680 3.750 3.540 3.680 223,518 +0.04(+1.10%)
Jun 22, 2022 3.520 3.710 3.370 3.640 194,685 +0.12(+3.41%)
Jun 21, 2022 3.230 3.560 3.230 3.520 228,148 +0.37(+11.75%)
Jun 17, 2022 3.470 3.530 3.150 3.150 320,657 -0.31(-8.96%)
Jun 16, 2022 3.540 3.540 3.310 3.460 220,528 -0.14(-3.89%)
Jun 15, 2022 3.650 3.670 3.540 3.600 172,741 +0.01(+0.28%)
Jun 14, 2022 3.700 3.780 3.550 3.590 168,254 -0.09(-2.45%)
Jun 13, 2022 3.860 3.860 3.600 3.680 179,070 -0.17(-4.42%)
Jun 10, 2022 3.840 4.040 3.830 3.850 155,672 -0.07(-1.79%)
Jun 09, 2022 3.790 4.060 3.745 3.920 148,250 +0.12(+3.16%)
Jun 08, 2022 3.690 3.860 3.680 3.800 103,436 +0.11(+2.98%)
Jun 07, 2022 3.350 3.730 3.290 3.690 256,772 +0.34(+10.15%)
Jun 06, 2022 3.420 3.440 3.320 3.350 303,698 -0.19(-5.37%)
Jun 03, 2022 3.370 3.550 3.370 3.540 170,862 +0.10(+2.91%)
Jun 02, 2022 3.380 3.470 3.350 3.440 120,547 +0.08(+2.38%)
Jun 01, 2022 3.370 3.500 3.350 3.360 146,960 +0.01(+0.30%)
May 31, 2022 3.350 3.460 3.270 3.350 109,905 -0.07(-2.05%)
May 27, 2022 3.370 3.430 3.320 3.420 128,753 +0.08(+2.40%)
May 26, 2022 3.220 3.390 3.180 3.340 165,029 +0.13(+4.05%)
May 25, 2022 3.300 3.350 3.190 3.210 144,527 -0.08(-2.43%)
May 24, 2022 3.200 3.350 3.070 3.290 155,479 +0.07(+2.17%)
May 23, 2022 3.160 3.230 3.105 3.220 119,565 +0.10(+3.21%)
May 20, 2022 3.170 3.170 3.020 3.120 120,132 -0.02(-0.64%)
May 19, 2022 3.090 3.270 3.050 3.140 139,768 +0.03(+0.96%)
May 18, 2022 3.090 3.210 3.015 3.110 158,769 -0.02(-0.64%)
May 17, 2022 3.000 3.170 2.975 3.130 184,996 +0.15(+5.03%)
May 16, 2022 3.130 3.210 2.970 2.980 186,988 -0.15(-4.79%)
May 13, 2022 3.120 3.210 3.070 3.130 202,628 +0.05(+1.62%)
May 12, 2022 3.030 3.250 2.960 3.080 160,610 +0.00(+0.00%)
May 11, 2022 3.030 3.090 2.820 3.080 251,884 +0.04(+1.32%)
May 10, 2022 3.010 3.220 2.930 3.040 333,369 +0.02(+0.66%)
May 09, 2022 2.650 3.170 2.570 3.020 470,250 +0.48(+18.90%)
May 06, 2022 2.490 2.620 2.450 2.540 221,091 +0.04(+1.60%)
May 05, 2022 2.500 2.520 2.450 2.500 241,155 -0.02(-0.79%)
May 04, 2022 2.430 2.540 2.420 2.520 179,273 +0.08(+3.28%)
May 03, 2022 2.540 2.570 2.420 2.440 98,806 -0.10(-3.94%)
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.