Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Expositions Events Inc (NY: EEX )

5.930 -0.090 (-1.50%)
Official Closing Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2023 5.090 5.170 4.947 5.070 73,116 -0.02(-0.39%)
Nov 29, 2023 5.040 5.145 4.850 5.090 27,141 +0.04(+0.79%)
Nov 28, 2023 5.150 5.340 4.920 5.050 111,543 -0.05(-0.98%)
Nov 27, 2023 5.200 5.215 5.080 5.100 26,751 -0.12(-2.30%)
Nov 24, 2023 5.290 5.290 5.139 5.220 16,639 +0.01(+0.19%)
Nov 22, 2023 5.200 5.255 5.120 5.210 40,939 +0.00(+0.00%)
Nov 21, 2023 5.500 5.500 5.190 5.210 34,311 -0.29(-5.27%)
Nov 20, 2023 5.270 5.500 5.210 5.500 42,363 +0.25(+4.76%)
Nov 17, 2023 5.280 5.350 5.100 5.250 172,818 -0.01(-0.19%)
Nov 16, 2023 5.280 5.320 5.230 5.260 17,237 -0.11(-2.05%)
Nov 15, 2023 5.500 5.597 5.360 5.370 63,583 -0.17(-3.07%)
Nov 14, 2023 5.200 5.570 5.175 5.540 99,520 +0.43(+8.41%)
Nov 13, 2023 5.170 5.320 5.110 5.110 65,345 -0.17(-3.22%)
Nov 10, 2023 5.170 5.330 5.140 5.280 35,787 +0.09(+1.73%)
Nov 09, 2023 5.400 5.410 5.160 5.190 51,160 -0.06(-1.14%)
Nov 08, 2023 5.250 5.380 5.110 5.250 48,074 +0.01(+0.19%)
Nov 07, 2023 5.060 5.280 5.060 5.240 30,568 +0.23(+4.59%)
Nov 06, 2023 5.610 5.610 4.760 5.010 77,126 -0.31(-5.83%)
Nov 03, 2023 5.150 5.370 5.130 5.320 56,480 +0.23(+4.52%)
Nov 02, 2023 5.000 5.150 5.000 5.090 19,783 +0.10(+2.00%)
Nov 01, 2023 5.030 5.040 4.890 4.990 47,916 +0.01(+0.20%)
Oct 31, 2023 4.830 5.000 4.830 4.980 23,254 +0.17(+3.53%)
Oct 30, 2023 4.550 4.893 4.430 4.810 40,320 +0.20(+4.34%)
Oct 27, 2023 4.760 4.850 4.430 4.610 126,278 -0.18(-3.76%)
Oct 26, 2023 4.830 4.920 4.780 4.790 29,346 -0.05(-1.03%)
Oct 25, 2023 4.900 4.990 4.730 4.840 34,505 -0.08(-1.63%)
Oct 24, 2023 5.210 5.210 4.900 4.920 66,562 -0.27(-5.20%)
Oct 23, 2023 5.110 5.240 5.110 5.190 15,120 +0.05(+0.97%)
Oct 20, 2023 5.210 5.350 5.130 5.140 71,747 -0.06(-1.15%)
Oct 19, 2023 5.160 5.300 5.150 5.200 44,951 -0.04(-0.76%)
Oct 18, 2023 5.280 5.380 5.110 5.240 104,908 -0.04(-0.76%)
Oct 17, 2023 5.250 5.330 5.100 5.280 149,860 -0.02(-0.38%)
Oct 16, 2023 5.630 5.670 5.250 5.300 180,680 -0.45(-7.83%)
Oct 13, 2023 5.890 5.940 5.700 5.750 100,226 -0.06(-1.03%)
Oct 12, 2023 5.550 5.870 5.520 5.810 86,681 +0.24(+4.31%)
Oct 11, 2023 5.280 5.670 5.160 5.570 122,702 +0.29(+5.49%)
Oct 10, 2023 5.250 5.460 5.100 5.280 168,128 +0.01(+0.19%)
Oct 09, 2023 5.050 5.390 5.040 5.270 99,027 +0.24(+4.77%)
Oct 06, 2023 4.700 5.070 4.629 5.030 112,430 +0.39(+8.41%)
Oct 05, 2023 4.590 4.780 4.590 4.640 71,187 -0.06(-1.28%)
Oct 04, 2023 4.610 4.770 4.590 4.700 41,707 +0.06(+1.29%)
Oct 03, 2023 4.800 4.850 4.600 4.640 44,083 -0.12(-2.52%)
Oct 02, 2023 4.440 4.840 4.390 4.760 123,755 +0.24(+5.31%)
Sep 29, 2023 4.540 4.570 4.422 4.520 104,319 +0.00(+0.00%)
Sep 28, 2023 4.239 4.665 4.220 4.520 179,770 +0.29(+6.86%)
Sep 27, 2023 4.330 4.440 4.190 4.230 110,498 -0.08(-1.86%)
Sep 26, 2023 3.830 4.350 3.650 4.310 400,895 +0.50(+13.12%)
Sep 25, 2023 3.700 3.830 3.670 3.810 111,789 +0.06(+1.60%)
Sep 22, 2023 3.850 3.850 3.732 3.750 28,385 -0.10(-2.60%)
Sep 21, 2023 3.880 3.920 3.760 3.850 71,104 -0.05(-1.28%)
Sep 20, 2023 4.060 4.090 3.900 3.900 46,799 -0.14(-3.47%)
Sep 19, 2023 4.140 4.180 3.990 4.040 55,550 -0.09(-2.18%)
Sep 18, 2023 4.200 4.270 4.101 4.130 99,686 -0.07(-1.67%)
Sep 15, 2023 4.050 4.350 4.000 4.200 307,232 +0.14(+3.45%)
Sep 14, 2023 4.040 4.070 3.990 4.060 37,402 +0.05(+1.25%)
Sep 13, 2023 3.950 4.050 3.830 4.010 57,471 +0.08(+2.04%)
Sep 12, 2023 3.880 3.970 3.880 3.930 53,616 -0.01(-0.25%)
Sep 11, 2023 3.990 4.030 3.890 3.940 39,856 -0.02(-0.51%)
Sep 08, 2023 3.810 3.970 3.660 3.960 96,215 +0.15(+3.94%)
Sep 07, 2023 4.010 4.110 3.730 3.810 236,048 -0.20(-4.99%)
Sep 06, 2023 4.090 4.115 3.990 4.010 57,124 -0.07(-1.72%)
Sep 05, 2023 4.310 4.340 4.010 4.080 116,402 -0.26(-5.99%)
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.