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 (%)
Dec 31, 2020 5.420 5.420 5.420 121,527 +0.10(+1.88%)
Dec 30, 2020 5.450 5.500 5.180 5.320 121,527 -0.09(-1.66%)
Dec 29, 2020 5.580 5.740 5.300 5.410 181,237 -0.24(-4.25%)
Dec 28, 2020 5.200 5.840 5.200 5.650 244,151 +0.49(+9.50%)
Dec 24, 2020 5.120 5.190 5.050 5.160 63,000 +0.06(+1.18%)
Dec 23, 2020 5.090 5.270 5.060 5.100 105,794 +0.05(+0.99%)
Dec 22, 2020 5.070 5.230 4.950 5.050 128,250 -0.02(-0.39%)
Dec 21, 2020 4.980 5.090 4.831 5.070 148,782 -0.03(-0.59%)
Dec 18, 2020 5.250 5.260 5.100 5.100 600,700 -0.15(-2.86%)
Dec 17, 2020 5.060 5.440 5.020 5.250 155,324 +0.19(+3.75%)
Dec 16, 2020 5.050 5.130 4.990 5.060 58,318 +0.00(+0.00%)
Dec 15, 2020 5.000 5.080 4.790 5.060 126,655 +0.18(+3.69%)
Dec 14, 2020 4.970 4.981 4.780 4.880 80,619 -0.02(-0.41%)
Dec 11, 2020 4.780 4.940 4.760 4.900 111,600 +0.02(+0.41%)
Dec 10, 2020 4.590 4.950 4.490 4.880 187,501 +0.24(+5.17%)
Dec 09, 2020 4.600 4.660 4.420 4.640 160,510 +0.13(+2.88%)
Dec 08, 2020 4.400 4.570 4.280 4.510 192,942 +0.02(+0.45%)
Dec 07, 2020 4.770 4.800 4.460 4.490 178,661 -0.22(-4.67%)
Dec 04, 2020 4.420 4.780 4.390 4.710 177,500 +0.34(+7.78%)
Dec 03, 2020 4.280 4.520 4.250 4.370 154,275 +0.09(+2.10%)
Dec 02, 2020 4.200 4.390 4.200 4.280 139,974 +0.07(+1.66%)
Dec 01, 2020 4.260 4.470 4.050 4.210 250,779 -0.05(-1.17%)
Nov 30, 2020 4.630 4.640 4.210 4.260 259,682 -0.38(-8.19%)
Nov 27, 2020 4.650 4.700 4.600 4.640 112,500 -0.12(-2.52%)
Nov 25, 2020 5.110 5.120 4.450 4.760 357,600 -0.47(-8.99%)
Nov 24, 2020 4.500 5.340 4.500 5.230 606,203 +0.84(+19.13%)
Nov 23, 2020 4.190 4.459 4.150 4.390 309,147 +0.37(+9.20%)
Nov 20, 2020 3.840 4.030 3.790 4.020 362,600 +0.36(+9.84%)
Nov 19, 2020 3.760 3.810 3.570 3.660 159,653 +0.00(+0.00%)
Nov 18, 2020 3.640 4.050 3.580 3.660 513,541 +0.13(+3.68%)
Nov 17, 2020 3.590 3.930 3.500 3.530 400,551 +0.18(+5.37%)
Nov 16, 2020 3.330 3.450 3.310 3.350 294,042 +0.23(+7.37%)
Nov 13, 2020 3.100 3.190 3.000 3.120 172,200 +0.05(+1.63%)
Nov 12, 2020 3.020 3.180 2.990 3.070 219,695 +0.01(+0.33%)
Nov 11, 2020 3.100 3.100 3.010 3.060 126,688 -0.02(-0.65%)
Nov 10, 2020 3.040 3.130 2.955 3.080 138,903 +0.09(+3.01%)
Nov 09, 2020 3.100 3.220 2.910 2.990 982,943 +0.44(+17.25%)
Nov 06, 2020 2.680 2.680 2.520 2.550 164,100 -0.13(-4.85%)
Nov 05, 2020 2.520 2.720 2.520 2.680 123,478 +0.21(+8.50%)
Nov 04, 2020 2.530 2.580 2.470 2.470 118,822 -0.07(-2.76%)
Nov 03, 2020 2.620 2.840 2.530 2.540 239,843 -0.22(-7.97%)
Nov 02, 2020 2.820 2.890 2.710 2.760 205,967 +0.14(+5.34%)
Oct 30, 2020 2.600 2.680 2.540 2.620 117,900 +0.04(+1.55%)
Oct 29, 2020 2.450 2.650 2.400 2.580 115,459 +0.13(+5.31%)
Oct 28, 2020 2.580 2.620 2.420 2.450 134,203 -0.20(-7.55%)
Oct 27, 2020 2.750 2.750 2.590 2.650 113,872 -0.09(-3.28%)
Oct 26, 2020 2.820 2.820 2.670 2.740 82,225 -0.15(-5.19%)
Oct 23, 2020 2.740 2.890 2.740 2.890 41,900 +0.13(+4.71%)
Oct 22, 2020 2.620 2.820 2.600 2.760 82,535 +0.13(+4.94%)
Oct 21, 2020 2.680 2.720 2.585 2.630 67,617 -0.01(-0.38%)
Oct 20, 2020 2.880 2.880 2.620 2.640 152,400 -0.19(-6.71%)
Oct 19, 2020 2.850 2.910 2.750 2.830 170,544 +0.04(+1.43%)
Oct 16, 2020 2.710 2.910 2.710 2.790 170,500 +0.03(+1.09%)
Oct 15, 2020 2.700 2.790 2.670 2.760 106,483 +0.02(+0.73%)
Oct 14, 2020 2.770 2.830 2.720 2.740 86,745 -0.06(-2.14%)
Oct 13, 2020 2.800 2.850 2.710 2.800 173,948 -0.07(-2.44%)
Oct 12, 2020 2.760 2.900 2.760 2.870 98,960 +0.06(+2.14%)
Oct 09, 2020 2.790 2.850 2.660 2.810 177,900 -0.08(-2.77%)
Oct 08, 2020 2.950 2.962 2.770 2.890 313,351 +0.04(+1.40%)
Oct 07, 2020 2.730 3.000 2.691 2.850 533,806 +0.18(+6.74%)
Oct 06, 2020 2.440 2.850 2.400 2.670 1,521,927 +0.35(+15.09%)
Oct 05, 2020 2.230 2.380 2.220 2.320 706,677 +0.09(+4.04%)
Oct 02, 2020 1.920 2.260 1.920 2.230 110,900 +0.21(+10.40%)
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.