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, 2022 3.350 3.520 3.350 3.380 51,774 -0.02(-0.59%)
Sep 29, 2022 3.290 3.405 3.250 3.400 56,985 +0.07(+2.10%)
Sep 28, 2022 3.355 3.381 3.330 3.330 25,948 -0.01(-0.30%)
Sep 27, 2022 3.360 3.400 3.320 3.340 106,757 +0.07(+2.14%)
Sep 26, 2022 3.310 3.360 3.250 3.270 36,553 -0.06(-1.80%)
Sep 23, 2022 3.370 3.403 3.290 3.330 40,364 -0.09(-2.63%)
Sep 22, 2022 3.570 3.570 3.320 3.420 72,440 -0.14(-3.93%)
Sep 21, 2022 3.620 3.630 3.520 3.560 28,261 -0.05(-1.39%)
Sep 20, 2022 3.630 3.680 3.500 3.610 77,248 -0.13(-3.48%)
Sep 19, 2022 3.760 3.820 3.620 3.740 97,011 -0.09(-2.35%)
Sep 16, 2022 3.990 4.030 3.780 3.830 149,880 -0.15(-3.77%)
Sep 15, 2022 3.880 3.995 3.860 3.980 59,594 +0.13(+3.38%)
Sep 14, 2022 3.700 3.890 3.680 3.850 70,259 +0.17(+4.62%)
Sep 13, 2022 3.610 3.730 3.520 3.680 88,791 +0.03(+0.82%)
Sep 12, 2022 3.440 3.708 3.440 3.650 75,303 +0.22(+6.41%)
Sep 09, 2022 3.160 3.440 3.150 3.430 94,653 +0.24(+7.52%)
Sep 08, 2022 3.260 3.270 3.110 3.190 56,240 -0.05(-1.54%)
Sep 07, 2022 3.300 3.300 3.200 3.240 69,424 -0.02(-0.61%)
Sep 06, 2022 3.430 3.430 3.260 3.260 52,818 -0.25(-7.12%)
Sep 02, 2022 3.560 3.660 3.450 3.510 73,483 -0.04(-1.13%)
Sep 01, 2022 3.820 3.820 3.520 3.550 128,847 -0.28(-7.31%)
Aug 31, 2022 3.870 3.960 3.750 3.830 67,209 +0.01(+0.26%)
Aug 30, 2022 3.940 3.940 3.790 3.820 51,013 -0.12(-3.05%)
Aug 29, 2022 3.990 3.990 3.910 3.940 41,219 -0.09(-2.23%)
Aug 26, 2022 4.070 4.150 4.010 4.030 84,681 -0.10(-2.42%)
Aug 25, 2022 3.960 4.250 3.940 4.130 78,915 +0.19(+4.82%)
Aug 24, 2022 3.860 4.000 3.820 3.940 77,380 +0.06(+1.55%)
Aug 23, 2022 3.850 3.920 3.806 3.880 66,746 +0.01(+0.26%)
Aug 22, 2022 3.840 3.950 3.800 3.870 45,727 -0.06(-1.53%)
Aug 19, 2022 3.970 3.970 3.870 3.930 64,153 -0.08(-2.00%)
Aug 18, 2022 4.180 4.210 4.000 4.010 97,608 -0.17(-4.07%)
Aug 17, 2022 4.290 4.340 4.160 4.180 88,116 -0.20(-4.57%)
Aug 16, 2022 4.400 4.550 4.260 4.380 96,291 -0.06(-1.35%)
Aug 15, 2022 4.260 4.450 4.230 4.440 57,063 +0.17(+3.98%)
Aug 12, 2022 4.090 4.310 4.050 4.270 111,168 +0.24(+5.96%)
Aug 11, 2022 3.970 4.230 3.920 4.030 135,213 +0.04(+1.00%)
Aug 10, 2022 3.380 4.090 3.331 3.990 1,231,831 +0.69(+20.91%)
Aug 09, 2022 3.720 3.830 3.200 3.300 250,535 -0.11(-3.23%)
Aug 08, 2022 3.190 3.440 3.190 3.410 669,470 +0.25(+7.91%)
Aug 05, 2022 3.150 3.300 3.120 3.160 162,990 -0.06(-1.86%)
Aug 04, 2022 3.130 3.245 3.130 3.220 22,388 +0.08(+2.55%)
Aug 03, 2022 3.250 3.321 3.130 3.140 94,144 -0.08(-2.48%)
Aug 02, 2022 3.270 3.390 3.170 3.220 47,210 -0.11(-3.30%)
Aug 01, 2022 3.150 3.420 3.150 3.330 153,791 +0.18(+5.71%)
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%)
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.