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

Emerald Expositions Events Inc (NY: EEX )

4.690 -0.190 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2022 2.792 3.280 3.251 72,400 +0.42(+14.79%)
Jan 28, 2022 2.792 2.902 2.682 2.832 153,221 +0.03(+1.07%)
Jan 27, 2022 3.111 3.111 2.792 2.802 170,335 -0.29(-9.35%)
Jan 26, 2022 3.340 3.340 3.021 3.091 64,197 -0.22(-6.63%)
Jan 25, 2022 3.221 3.330 3.151 3.310 41,082 -0.01(-0.30%)
Jan 24, 2022 2.912 3.340 2.854 3.320 113,420 +0.36(+12.12%)
Jan 21, 2022 3.021 3.066 2.902 2.961 105,407 -0.08(-2.62%)
Jan 20, 2022 3.171 3.270 3.021 3.041 63,055 -0.11(-3.48%)
Jan 19, 2022 3.290 3.290 3.081 3.151 76,799 -0.12(-3.66%)
Jan 18, 2022 3.400 3.460 3.260 3.270 57,285 -0.11(-3.24%)
Jan 14, 2022 3.380 0 -0.03(-0.88%)
Jan 13, 2022 3.550 3.600 3.410 3.410 41,031 -0.07(-2.01%)
Jan 12, 2022 3.749 3.809 3.460 3.480 152,042 -0.20(-5.42%)
Jan 11, 2022 3.679 3.749 3.590 3.679 49,538 +0.00(+0.00%)
Jan 10, 2022 3.649 3.709 3.570 3.679 66,162 -0.01(-0.27%)
Jan 07, 2022 3.839 3.839 3.620 3.689 149,894 -0.07(-1.86%)
Jan 06, 2022 3.879 3.919 3.749 3.759 45,746 -0.12(-3.08%)
Jan 05, 2022 4.148 4.200 3.859 3.879 46,476 -0.25(-6.04%)
Jan 04, 2022 4.078 4.188 4.008 4.128 324,924 +0.12(+2.99%)
Jan 03, 2022 3.973 4.198 3.973 4.008 77,099 +0.05(+1.26%)
Dec 31, 2021 3.809 4.008 3.799 3.958 178,525 +0.12(+3.12%)
Dec 30, 2021 3.919 4.068 3.819 3.839 92,739 -0.09(-2.28%)
Dec 29, 2021 3.739 3.948 3.734 3.929 80,338 +0.20(+5.35%)
Dec 28, 2021 3.460 3.789 3.460 3.729 83,608 +0.26(+7.47%)
Dec 27, 2021 3.410 3.540 3.353 3.470 86,691 +0.08(+2.35%)
Dec 23, 2021 3.480 3.480 3.340 3.390 156,004 -0.05(-1.45%)
Dec 22, 2021 3.460 3.482 3.290 3.440 78,898 +0.01(+0.29%)
Dec 21, 2021 3.320 3.480 3.320 3.430 106,556 +0.14(+4.24%)
Dec 20, 2021 3.490 3.541 3.211 3.290 142,198 -0.23(-6.52%)
Dec 17, 2021 3.590 3.609 3.500 3.520 124,717 -0.09(-2.49%)
Dec 16, 2021 3.689 3.729 3.570 3.609 104,447 -0.04(-1.09%)
Dec 15, 2021 3.510 3.789 3.470 3.649 998,266 +0.13(+3.68%)
Dec 14, 2021 3.639 3.689 3.490 3.520 82,020 -0.11(-3.02%)
Dec 13, 2021 3.789 3.829 3.609 3.629 153,749 -0.20(-5.21%)
Dec 10, 2021 3.919 3.958 3.739 3.829 65,808 -0.08(-2.04%)
Dec 09, 2021 3.859 3.988 3.739 3.909 77,094 -0.03(-0.76%)
Dec 08, 2021 3.948 4.028 3.919 3.939 64,704 -0.01(-0.25%)
Dec 07, 2021 4.018 4.066 3.889 3.948 117,620 -0.01(-0.25%)
Dec 06, 2021 4.098 4.098 3.939 3.958 95,530 -0.05(-1.24%)
Dec 03, 2021 4.158 4.238 3.889 4.008 85,912 -0.14(-3.37%)
Dec 02, 2021 3.739 4.158 3.729 4.148 100,607 +0.44(+11.83%)
Dec 01, 2021 4.028 4.028 3.699 3.709 151,131 -0.23(-5.82%)
Nov 30, 2021 4.038 4.083 3.709 3.939 173,202 -0.11(-2.71%)
Nov 29, 2021 4.098 4.108 3.940 4.048 143,322 -0.01(-0.25%)
Nov 26, 2021 4.108 4.108 3.988 4.058 64,309 -0.23(-5.35%)
Nov 24, 2021 4.238 4.302 4.168 4.287 35,114 +0.05(+1.18%)
Nov 23, 2021 4.058 4.258 4.058 4.238 57,464 +0.21(+5.20%)
Nov 22, 2021 4.198 4.276 4.028 4.028 84,301 -0.14(-3.35%)
Nov 19, 2021 4.287 4.297 4.138 4.168 93,429 -0.03(-0.71%)
Nov 18, 2021 4.437 4.228 4.158 4.198 93,741 -0.23(-5.18%)
Nov 17, 2021 4.407 4.507 4.158 4.427 116,090 -0.04(-0.89%)
Nov 16, 2021 4.557 4.696 4.367 4.467 68,808 -0.15(-3.24%)
Nov 15, 2021 4.696 4.766 4.477 4.617 108,556 -0.09(-1.91%)
Nov 12, 2021 4.766 4.826 4.696 4.706 46,953 -0.06(-1.26%)
Nov 11, 2021 4.886 4.891 4.726 4.766 46,456 -0.11(-2.25%)
Nov 10, 2021 4.985 4.876 91,524 -0.13(-2.59%)
Nov 09, 2021 4.985 5.035 4.896 5.005 62,733 -0.01(-0.20%)
Nov 08, 2021 5.025 5.085 4.995 5.015 60,357 +0.03(+0.60%)
Nov 05, 2021 4.806 4.995 4.806 4.985 182,318 +0.24(+5.04%)
Nov 04, 2021 4.726 4.766 4.698 4.746 79,602 +0.02(+0.42%)
Nov 03, 2021 4.686 4.826 4.631 4.726 104,211 +0.03(+0.64%)
Nov 02, 2021 4.726 4.796 4.507 4.696 67,363 -0.02(-0.42%)
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.