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 (%)
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%)
Jan 02, 2020 10.53 10.53 10.26 10.41 126,996 -0.06(-0.57%)
Dec 31, 2019 10.45 10.55 10.38 10.47 65,021 -0.04(-0.38%)
Dec 30, 2019 10.52 10.62 10.49 10.51 34,823 -0.01(-0.09%)
Dec 27, 2019 10.48 10.54 10.36 10.52 171,072 +0.08(+0.76%)
Dec 26, 2019 10.67 10.67 10.41 10.44 41,702 -0.24(-2.23%)
Dec 24, 2019 10.53 10.68 10.50 10.67 27,419 +0.16(+1.51%)
Dec 23, 2019 10.49 10.55 10.39 10.52 85,017 +0.07(+0.67%)
Dec 20, 2019 10.46 10.61 10.39 10.45 385,391 -0.02(-0.19%)
Dec 19, 2019 10.22 10.54 10.22 10.47 87,219 +0.27(+2.63%)
Dec 18, 2019 10.45 10.49 10.13 10.20 264,609 -0.18(-1.72%)
Dec 17, 2019 10.31 10.51 10.24 10.38 124,804 +0.06(+0.58%)
Dec 16, 2019 10.20 10.48 10.20 10.32 98,033 +0.14(+1.36%)
Dec 13, 2019 9.831 10.19 9.761 10.18 248,896 +0.34(+3.43%)
Dec 12, 2019 9.602 9.920 9.513 9.840 101,947 +0.19(+1.95%)
Dec 11, 2019 9.761 9.761 9.563 9.652 90,087 -0.05(-0.51%)
Dec 10, 2019 9.702 9.801 9.642 9.702 94,793 -0.09(-0.91%)
Dec 09, 2019 9.741 9.910 9.721 9.791 84,017 -0.02(-0.20%)
Dec 06, 2019 9.632 9.930 9.632 9.811 78,025 +0.14(+1.44%)
Dec 05, 2019 9.751 9.781 9.602 9.672 92,167 -0.05(-0.51%)
Dec 04, 2019 9.860 9.900 9.652 9.721 97,762 -0.11(-1.11%)
Dec 03, 2019 9.940 9.940 9.692 9.831 117,940 -0.17(-1.69%)
Dec 02, 2019 10.02 10.16 9.940 9.999 176,249 +0.07(+0.70%)
Nov 29, 2019 9.811 9.999 9.811 9.930 38,710 +0.10(+1.01%)
Nov 27, 2019 9.642 9.850 9.612 9.831 100,002 +0.19(+1.95%)
Nov 26, 2019 9.721 9.781 9.602 9.642 113,989 -0.14(-1.42%)
Nov 25, 2019 9.652 9.840 9.533 9.781 109,994 +0.19(+1.96%)
Nov 22, 2019 9.702 9.702 9.533 9.592 71,574 -0.06(-0.62%)
Nov 21, 2019 9.702 9.751 9.483 9.652 94,951 -0.04(-0.41%)
Nov 20, 2019 9.573 9.751 9.573 9.692 120,865 +0.09(+0.93%)
Nov 19, 2019 9.583 9.652 9.513 9.602 74,542 +0.04(+0.41%)
Nov 18, 2019 9.483 9.612 9.434 9.563 72,040 +0.03(+0.31%)
Nov 15, 2019 9.573 9.632 9.404 9.533 135,789 +0.03(+0.31%)
Nov 14, 2019 9.483 9.672 9.434 9.503 129,711 +0.02(+0.21%)
Nov 13, 2019 9.563 9.563 9.394 9.483 104,257 -0.12(-1.29%)
Nov 12, 2019 9.578 9.794 9.479 9.607 178,056 +0.08(+0.83%)
Nov 11, 2019 9.804 9.903 9.489 9.529 108,943 -0.37(-3.78%)
Nov 08, 2019 10.28 10.34 9.873 9.903 96,001 -0.36(-3.55%)
Nov 07, 2019 10.39 10.39 10.18 10.27 137,266 -0.12(-1.14%)
Nov 06, 2019 10.66 10.68 10.31 10.38 315,349 -0.28(-2.59%)
Nov 05, 2019 12.46 12.46 10.31 10.66 249,428 +0.65(+6.49%)
Nov 04, 2019 9.745 10.04 9.597 10.01 97,298 +0.38(+3.99%)
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.