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 (%)
Sep 30, 2020 2.020 2.120 2.000 2.040 82,437 +0.04(+2.00%)
Sep 29, 2020 2.210 2.213 1.920 2.000 163,900 -0.24(-10.71%)
Sep 28, 2020 1.780 2.410 1.780 2.240 823,232 +0.45(+25.14%)
Sep 25, 2020 1.900 1.950 1.780 1.790 69,200 -0.11(-5.79%)
Sep 24, 2020 2.060 2.090 1.820 1.900 129,473 -0.15(-7.32%)
Sep 23, 2020 2.200 2.320 2.040 2.050 154,854 -0.20(-8.89%)
Sep 22, 2020 2.320 2.380 2.160 2.250 301,938 -0.07(-3.02%)
Sep 21, 2020 2.570 2.570 2.320 2.320 277,196 -0.27(-10.42%)
Sep 18, 2020 2.600 2.650 2.510 2.590 370,600 +0.02(+0.78%)
Sep 17, 2020 2.500 2.610 2.490 2.570 155,131 +0.05(+1.98%)
Sep 16, 2020 2.520 2.585 2.470 2.520 191,706 +0.01(+0.40%)
Sep 15, 2020 2.590 2.590 2.450 2.510 94,463 -0.07(-2.71%)
Sep 14, 2020 2.460 2.580 2.460 2.580 54,023 +0.12(+4.88%)
Sep 11, 2020 2.500 2.520 2.410 2.460 79,500 -0.04(-1.60%)
Sep 10, 2020 2.560 2.560 2.480 2.500 130,562 -0.05(-1.96%)
Sep 09, 2020 2.670 2.670 2.495 2.550 279,304 -0.09(-3.41%)
Sep 08, 2020 2.620 2.750 2.550 2.640 211,719 -0.02(-0.75%)
Sep 04, 2020 2.730 2.770 2.600 2.660 99,500 -0.01(-0.37%)
Sep 03, 2020 2.760 2.870 2.660 2.670 119,208 -0.05(-1.84%)
Sep 02, 2020 2.710 2.740 2.650 2.720 100,591 +0.02(+0.74%)
Sep 01, 2020 2.730 2.840 2.640 2.700 112,876 -0.06(-2.17%)
Aug 31, 2020 2.990 3.022 2.760 2.760 143,979 -0.13(-4.50%)
Aug 28, 2020 2.840 2.940 2.790 2.890 124,100 +0.11(+3.96%)
Aug 27, 2020 2.750 2.834 2.710 2.780 117,692 +0.07(+2.58%)
Aug 26, 2020 2.760 2.780 2.645 2.710 111,272 -0.03(-1.09%)
Aug 25, 2020 2.700 2.770 2.620 2.740 89,414 +0.04(+1.48%)
Aug 24, 2020 2.660 2.710 2.600 2.700 82,173 +0.05(+1.89%)
Aug 21, 2020 2.790 2.800 2.595 2.650 178,000 -0.15(-5.36%)
Aug 20, 2020 2.770 2.820 2.720 2.800 91,502 -0.02(-0.71%)
Aug 19, 2020 2.770 2.920 2.750 2.820 148,446 +0.07(+2.55%)
Aug 18, 2020 2.870 2.890 2.710 2.750 106,010 -0.13(-4.51%)
Aug 17, 2020 2.950 2.950 2.790 2.880 126,429 +0.03(+1.05%)
Aug 14, 2020 2.770 2.890 2.770 2.850 76,700 +0.04(+1.42%)
Aug 13, 2020 2.830 2.910 2.764 2.810 113,871 -0.05(-1.75%)
Aug 12, 2020 2.830 2.890 2.770 2.860 101,229 +0.07(+2.51%)
Aug 11, 2020 2.950 3.000 2.790 2.790 168,234 -0.04(-1.41%)
Aug 10, 2020 2.880 3.010 2.730 2.830 225,500 -0.03(-1.05%)
Aug 07, 2020 2.710 2.890 2.650 2.860 102,100 +0.13(+4.76%)
Aug 06, 2020 2.740 2.790 2.650 2.730 118,160 +0.00(+0.00%)
Aug 05, 2020 2.770 2.860 2.665 2.730 105,278 -0.07(-2.50%)
Aug 04, 2020 2.800 2.830 2.400 2.800 323,671 +0.11(+4.09%)
Aug 03, 2020 2.720 2.724 2.590 2.690 151,850 -0.03(-1.10%)
Jul 31, 2020 2.690 2.730 2.590 2.720 141,800 +0.03(+1.12%)
Jul 30, 2020 2.850 2.930 2.580 2.690 141,951 -0.18(-6.27%)
Jul 29, 2020 2.910 2.950 2.855 2.870 89,782 -0.02(-0.69%)
Jul 28, 2020 2.820 3.010 2.800 2.890 195,517 +0.04(+1.40%)
Jul 27, 2020 2.820 2.910 2.730 2.850 168,281 +0.01(+0.35%)
Jul 24, 2020 2.780 2.890 2.640 2.840 276,800 +0.06(+2.16%)
Jul 23, 2020 2.800 2.880 2.710 2.780 180,757 -0.04(-1.42%)
Jul 22, 2020 2.690 2.862 2.620 2.820 192,558 +0.07(+2.55%)
Jul 21, 2020 2.670 2.800 2.630 2.750 186,801 +0.06(+2.23%)
Jul 20, 2020 2.760 2.800 2.630 2.690 163,856 -0.11(-3.93%)
Jul 17, 2020 2.840 2.880 2.750 2.800 166,800 -0.06(-2.10%)
Jul 16, 2020 2.850 2.920 2.720 2.860 237,242 +0.06(+2.14%)
Jul 15, 2020 2.780 2.840 2.610 2.800 343,691 +0.13(+4.87%)
Jul 14, 2020 2.660 2.700 2.550 2.670 256,202 +0.02(+0.75%)
Jul 13, 2020 2.690 2.760 2.560 2.650 179,877 +0.00(+0.00%)
Jul 10, 2020 2.410 2.670 2.390 2.650 180,800 +0.25(+10.42%)
Jul 09, 2020 2.640 2.640 2.390 2.400 177,189 -0.17(-6.61%)
Jul 08, 2020 2.540 2.595 2.420 2.570 413,158 +0.01(+0.39%)
Jul 07, 2020 2.710 2.760 2.520 2.560 186,106 -0.21(-7.58%)
Jul 06, 2020 2.990 2.990 2.690 2.770 271,463 -0.14(-4.81%)
Jul 02, 2020 3.200 3.200 2.830 2.910 260,400 -0.19(-6.13%)
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.