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

Emerald Expositions Events Inc (NY: EEX )

4.950 +0.070 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2019 9.782 9.970 9.782 9.901 38,823 +0.10(+1.01%)
Nov 27, 2019 9.614 9.822 9.584 9.802 100,293 +0.19(+1.95%)
Nov 26, 2019 9.693 9.752 9.574 9.614 114,321 -0.14(-1.42%)
Nov 25, 2019 9.624 9.812 9.505 9.752 110,314 +0.19(+1.96%)
Nov 22, 2019 9.673 9.673 9.505 9.565 71,782 -0.06(-0.62%)
Nov 21, 2019 9.673 9.723 9.456 9.624 95,228 -0.04(-0.41%)
Nov 20, 2019 9.545 9.723 9.545 9.663 121,217 +0.09(+0.93%)
Nov 19, 2019 9.555 9.624 9.485 9.574 74,760 +0.04(+0.42%)
Nov 18, 2019 9.456 9.584 9.406 9.535 72,250 +0.03(+0.31%)
Nov 15, 2019 9.545 9.604 9.377 9.505 136,185 +0.03(+0.31%)
Nov 14, 2019 9.456 9.644 9.406 9.476 130,089 +0.02(+0.21%)
Nov 13, 2019 9.535 9.535 9.367 9.456 104,561 -0.12(-1.29%)
Nov 12, 2019 9.550 9.766 9.452 9.579 178,575 +0.08(+0.83%)
Nov 11, 2019 9.776 9.874 9.462 9.501 109,260 -0.37(-3.78%)
Nov 08, 2019 10.25 10.31 9.844 9.874 96,281 -0.36(-3.55%)
Nov 07, 2019 10.36 10.36 10.15 10.24 137,666 -0.12(-1.14%)
Nov 06, 2019 10.63 10.65 10.28 10.35 316,268 -0.27(-2.59%)
Nov 05, 2019 12.43 12.43 10.28 10.63 250,155 +0.65(+6.49%)
Nov 04, 2019 9.717 10.01 9.570 9.982 97,581 +0.38(+3.99%)
Nov 01, 2019 9.550 9.727 9.511 9.599 98,013 +0.06(+0.62%)
Oct 31, 2019 9.275 9.579 9.246 9.540 110,518 +0.23(+2.42%)
Oct 30, 2019 9.521 9.521 9.187 9.314 101,869 -0.23(-2.37%)
Oct 29, 2019 9.619 9.663 9.521 9.540 65,716 -0.08(-0.82%)
Oct 28, 2019 9.491 9.678 9.491 9.619 87,226 +0.16(+1.66%)
Oct 25, 2019 9.530 9.619 9.432 9.462 82,323 -0.07(-0.72%)
Oct 24, 2019 9.697 9.697 9.471 9.530 120,832 -0.15(-1.52%)
Oct 23, 2019 9.658 9.717 9.560 9.678 49,891 +0.03(+0.31%)
Oct 22, 2019 9.471 9.697 9.471 9.648 126,485 +0.13(+1.34%)
Oct 21, 2019 9.491 9.638 9.491 9.521 82,715 +0.02(+0.21%)
Oct 18, 2019 9.579 9.643 9.442 9.501 65,818 -0.14(-1.43%)
Oct 17, 2019 9.668 9.795 9.609 9.638 85,100 -0.07(-0.71%)
Oct 16, 2019 9.442 9.746 9.442 9.707 103,408 +0.24(+2.49%)
Oct 15, 2019 9.481 9.589 9.452 9.471 57,240 +0.01(+0.10%)
Oct 14, 2019 9.570 9.570 9.432 9.462 57,310 -0.18(-1.83%)
Oct 11, 2019 9.658 9.864 9.491 9.638 63,576 +0.11(+1.13%)
Oct 10, 2019 9.442 9.599 9.442 9.530 41,283 +0.10(+1.04%)
Oct 09, 2019 9.363 9.452 9.305 9.432 71,341 +0.14(+1.48%)
Oct 08, 2019 9.334 9.349 9.206 9.295 60,958 -0.08(-0.84%)
Oct 07, 2019 9.344 9.501 9.344 9.373 108,700 -0.02(-0.21%)
Oct 04, 2019 9.305 9.393 9.236 9.393 60,927 +0.11(+1.16%)
Oct 03, 2019 9.442 9.521 9.265 9.285 67,521 -0.22(-2.27%)
Oct 02, 2019 9.727 9.776 9.481 9.501 100,248 -0.29(-3.01%)
Oct 01, 2019 9.599 9.903 9.599 9.795 126,564 +0.25(+2.57%)
Sep 30, 2019 9.766 9.825 9.540 9.550 121,140 -0.23(-2.31%)
Sep 27, 2019 9.687 9.825 9.678 9.776 98,217 +0.11(+1.12%)
Sep 26, 2019 9.825 9.893 9.609 9.668 89,392 -0.16(-1.60%)
Sep 25, 2019 9.756 9.903 9.717 9.825 110,267 +0.09(+0.91%)
Sep 24, 2019 10.01 10.05 9.727 9.736 145,265 -0.26(-2.55%)
Sep 23, 2019 10.00 10.14 9.923 9.992 103,062 -0.01(-0.10%)
Sep 20, 2019 9.962 10.23 9.962 10.00 232,298 +0.05(+0.49%)
Sep 19, 2019 10.02 10.24 9.943 9.952 174,340 -0.05(-0.49%)
Sep 18, 2019 10.09 10.13 9.982 10.00 153,263 -0.07(-0.68%)
Sep 17, 2019 10.04 10.09 9.962 10.07 94,685 -0.03(-0.29%)
Sep 16, 2019 10.01 10.22 10.01 10.10 137,927 +0.05(+0.49%)
Sep 13, 2019 10.03 10.18 10.00 10.05 119,104 -0.04(-0.39%)
Sep 12, 2019 10.10 10.18 10.04 10.09 117,228 -0.01(-0.10%)
Sep 11, 2019 10.11 10.15 10.01 10.10 193,349 +0.07(+0.68%)
Sep 10, 2019 9.923 10.03 9.869 10.03 228,699 +0.10(+0.99%)
Sep 09, 2019 9.786 10.03 9.766 9.933 202,338 +0.15(+1.50%)
Sep 06, 2019 9.756 9.825 9.746 9.786 123,994 +0.04(+0.40%)
Sep 05, 2019 9.658 9.786 9.609 9.746 187,878 +0.18(+1.85%)
Sep 04, 2019 9.373 9.619 9.373 9.570 108,406 +0.22(+2.31%)
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.