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 (%)
May 28, 2021 5.480 5.710 5.470 5.650 100,945 +0.16(+2.91%)
May 27, 2021 5.460 5.700 5.450 5.490 200,541 +0.04(+0.73%)
May 26, 2021 5.300 5.550 5.290 5.450 81,382 +0.16(+3.02%)
May 25, 2021 5.530 5.590 5.290 5.290 133,247 -0.21(-3.82%)
May 24, 2021 5.530 5.606 5.410 5.500 70,161 +0.02(+0.36%)
May 21, 2021 5.380 5.530 5.320 5.480 82,458 +0.18(+3.40%)
May 20, 2021 5.140 5.450 5.070 5.300 116,962 +0.16(+3.11%)
May 19, 2021 5.140 5.200 5.060 5.140 129,688 -0.09(-1.72%)
May 18, 2021 5.390 5.410 5.220 5.230 77,926 -0.16(-2.97%)
May 17, 2021 5.230 5.390 5.220 5.390 60,395 +0.12(+2.28%)
May 14, 2021 5.210 5.350 5.200 5.270 102,462 +0.07(+1.35%)
May 13, 2021 5.090 5.245 5.050 5.200 133,145 +0.15(+2.97%)
May 12, 2021 5.150 5.250 5.000 5.050 143,372 -0.14(-2.70%)
May 11, 2021 5.010 5.250 4.980 5.190 102,776 +0.10(+1.96%)
May 10, 2021 5.070 5.170 4.990 5.090 119,598 +0.04(+0.79%)
May 07, 2021 4.970 5.130 4.970 5.050 69,681 +0.06(+1.20%)
May 06, 2021 4.790 5.030 4.620 4.990 165,191 +0.21(+4.39%)
May 05, 2021 4.970 5.120 4.750 4.780 144,703 -0.27(-5.35%)
May 04, 2021 5.380 5.380 5.050 5.050 178,400 -0.33(-6.13%)
May 03, 2021 5.650 5.650 5.330 5.380 165,404 -0.23(-4.10%)
Apr 30, 2021 5.450 5.660 5.240 5.610 311,300 +0.03(+0.54%)
Apr 29, 2021 5.250 5.620 5.240 5.580 158,033 +0.33(+6.29%)
Apr 28, 2021 5.350 5.350 5.170 5.250 62,294 -0.10(-1.87%)
Apr 27, 2021 5.410 5.500 5.330 5.350 49,406 -0.04(-0.74%)
Apr 26, 2021 5.250 5.460 5.243 5.390 124,558 +0.11(+2.08%)
Apr 23, 2021 5.010 5.340 4.960 5.280 203,800 +0.27(+5.39%)
Apr 22, 2021 5.030 5.080 4.930 5.010 173,153 +0.01(+0.20%)
Apr 21, 2021 4.970 5.040 4.760 5.000 130,936 +0.05(+1.01%)
Apr 20, 2021 5.180 5.200 4.855 4.950 182,508 -0.23(-4.44%)
Apr 19, 2021 5.300 5.330 5.040 5.180 108,895 -0.13(-2.45%)
Apr 16, 2021 5.180 5.350 5.095 5.310 141,800 +0.24(+4.73%)
Apr 15, 2021 5.400 5.500 5.060 5.070 117,401 -0.29(-5.41%)
Apr 14, 2021 5.200 5.455 5.200 5.360 78,320 +0.16(+3.08%)
Apr 13, 2021 5.390 5.460 5.150 5.200 188,116 -0.21(-3.88%)
Apr 12, 2021 5.500 5.580 5.360 5.410 97,332 -0.08(-1.46%)
Apr 09, 2021 5.770 5.770 5.440 5.490 106,900 -0.24(-4.19%)
Apr 08, 2021 5.430 5.790 5.290 5.730 211,848 +0.25(+4.56%)
Apr 07, 2021 5.700 5.810 5.420 5.480 210,874 -0.23(-4.03%)
Apr 06, 2021 5.830 5.914 5.710 5.710 183,832 -0.08(-1.38%)
Apr 05, 2021 5.770 5.910 5.740 5.790 166,719 +0.08(+1.40%)
Apr 01, 2021 5.480 5.730 5.480 5.710 198,500 +0.19(+3.44%)
Mar 31, 2021 5.530 5.700 5.490 5.520 660,742 +0.01(+0.18%)
Mar 30, 2021 5.570 5.620 5.500 5.510 180,507 -0.06(-1.08%)
Mar 29, 2021 5.700 5.860 5.570 5.570 154,317 -0.14(-2.45%)
Mar 26, 2021 6.060 6.060 5.620 5.710 100,800 -0.24(-4.03%)
Mar 25, 2021 5.630 5.970 5.610 5.950 101,888 +0.16(+2.76%)
Mar 24, 2021 5.810 6.190 5.720 5.790 234,846 +0.07(+1.22%)
Mar 23, 2021 5.830 6.030 5.695 5.720 298,090 -0.26(-4.35%)
Mar 22, 2021 6.240 6.330 5.980 5.980 168,197 -0.21(-3.39%)
Mar 19, 2021 6.830 6.830 6.190 6.190 520,600 -0.70(-10.16%)
Mar 18, 2021 7.100 7.280 6.860 6.890 215,021 -0.19(-2.68%)
Mar 17, 2021 7.140 7.140 6.870 7.080 274,992 -0.06(-0.84%)
Mar 16, 2021 7.190 7.190 6.810 7.140 307,139 +0.01(+0.14%)
Mar 15, 2021 6.860 7.150 6.799 7.130 275,984 +0.24(+3.48%)
Mar 12, 2021 6.490 6.900 6.435 6.890 294,100 +0.45(+6.99%)
Mar 11, 2021 6.370 6.495 6.340 6.440 200,868 +0.08(+1.26%)
Mar 10, 2021 6.540 6.540 6.300 6.360 239,488 -0.03(-0.47%)
Mar 09, 2021 6.420 6.520 6.250 6.390 730,955 +0.03(+0.47%)
Mar 08, 2021 5.840 6.420 5.800 6.360 320,114 +0.56(+9.66%)
Mar 05, 2021 5.710 5.890 5.550 5.800 241,800 +0.14(+2.47%)
Mar 04, 2021 5.820 5.880 5.550 5.660 251,925 -0.10(-1.74%)
Mar 03, 2021 5.700 5.900 5.700 5.760 240,167 +0.10(+1.77%)
Mar 02, 2021 5.740 5.760 5.570 5.660 197,745 -0.08(-1.39%)
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.