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

Emerald Expositions Events Inc (NY: EEX )

4.400 -0.290 (-6.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 3.171 3.278 3.141 3.141 91,246 -0.06(-1.87%)
Jul 28, 2022 3.390 3.463 3.181 3.201 85,201 -0.22(-6.41%)
Jul 27, 2022 3.430 3.530 3.380 3.420 37,222 -0.01(-0.29%)
Jul 26, 2022 3.390 3.609 3.350 3.430 74,901 -0.02(-0.58%)
Jul 25, 2022 3.380 3.525 3.370 3.450 23,161 +0.05(+1.47%)
Jul 22, 2022 3.420 3.510 3.370 3.400 54,193 -0.03(-0.87%)
Jul 21, 2022 3.430 3.490 3.390 3.430 30,358 -0.06(-1.71%)
Jul 20, 2022 3.600 3.644 3.460 3.490 44,984 -0.16(-4.37%)
Jul 19, 2022 3.669 3.731 3.629 3.649 18,315 +0.02(+0.55%)
Jul 18, 2022 3.540 3.799 3.540 3.629 66,688 +0.09(+2.54%)
Jul 15, 2022 3.560 3.669 3.430 3.540 50,364 +0.03(+0.85%)
Jul 14, 2022 3.400 3.560 3.350 3.510 58,294 +0.02(+0.57%)
Jul 13, 2022 3.340 3.510 3.340 3.490 26,170 +0.07(+2.04%)
Jul 12, 2022 3.400 3.480 3.330 3.420 51,213 -0.01(-0.29%)
Jul 11, 2022 3.669 3.669 3.420 3.430 92,790 -0.31(-8.27%)
Jul 08, 2022 3.679 3.789 3.609 3.739 62,352 +0.03(+0.81%)
Jul 07, 2022 3.580 3.709 3.480 3.709 86,391 +0.17(+4.79%)
Jul 06, 2022 3.580 3.580 3.410 3.540 110,704 -0.07(-1.93%)
Jul 05, 2022 3.789 3.789 3.540 3.609 79,434 -0.22(-5.73%)
Jul 01, 2022 4.088 4.158 3.799 3.829 137,803 -0.23(-5.65%)
Jun 30, 2022 3.968 4.118 3.929 4.058 181,011 +0.08(+2.01%)
Jun 29, 2022 3.729 4.088 3.619 3.978 176,587 +0.24(+6.40%)
Jun 28, 2022 3.909 4.058 3.719 3.739 151,471 -0.19(-4.82%)
Jun 27, 2022 3.649 4.008 3.639 3.929 249,604 +0.30(+8.24%)
Jun 24, 2022 3.729 3.889 3.310 3.629 3,143,873 -0.04(-1.09%)
Jun 23, 2022 3.669 3.739 3.530 3.669 224,169 +0.04(+1.10%)
Jun 22, 2022 3.510 3.699 3.360 3.629 195,252 +0.12(+3.41%)
Jun 21, 2022 3.221 3.550 3.221 3.510 228,813 +0.37(+11.75%)
Jun 17, 2022 3.460 3.520 3.141 3.141 321,591 -0.31(-8.96%)
Jun 16, 2022 3.530 3.530 3.300 3.450 221,170 -0.14(-3.89%)
Jun 15, 2022 3.639 3.659 3.530 3.590 173,244 +0.01(+0.28%)
Jun 14, 2022 3.689 3.769 3.540 3.580 168,744 -0.09(-2.45%)
Jun 13, 2022 3.849 3.849 3.590 3.669 179,592 -0.17(-4.42%)
Jun 10, 2022 3.829 4.028 3.819 3.839 156,125 -0.07(-1.79%)
Jun 09, 2022 3.779 4.048 3.734 3.909 148,682 +0.12(+3.16%)
Jun 08, 2022 3.679 3.849 3.669 3.789 103,737 +0.11(+2.98%)
Jun 07, 2022 3.340 3.719 3.280 3.679 257,520 +0.34(+10.15%)
Jun 06, 2022 3.410 3.430 3.310 3.340 304,583 -0.19(-5.37%)
Jun 03, 2022 3.360 3.540 3.360 3.530 171,360 +0.10(+2.91%)
Jun 02, 2022 3.370 3.460 3.340 3.430 120,898 +0.08(+2.38%)
Jun 01, 2022 3.360 3.490 3.340 3.350 147,388 +0.01(+0.30%)
May 31, 2022 3.340 3.450 3.260 3.340 110,225 -0.07(-2.05%)
May 27, 2022 3.360 3.420 3.310 3.410 129,128 +0.08(+2.40%)
May 26, 2022 3.211 3.380 3.171 3.330 165,510 +0.13(+4.05%)
May 25, 2022 3.290 3.340 3.181 3.201 144,948 -0.08(-2.43%)
May 24, 2022 3.191 3.340 3.061 3.280 155,932 +0.07(+2.17%)
May 23, 2022 3.151 3.221 3.096 3.211 119,913 +0.10(+3.21%)
May 20, 2022 3.161 3.161 3.011 3.111 120,482 -0.02(-0.64%)
May 19, 2022 3.081 3.260 3.041 3.131 140,175 +0.03(+0.96%)
May 18, 2022 3.081 3.201 3.006 3.101 159,231 -0.02(-0.64%)
May 17, 2022 2.991 3.161 2.966 3.121 185,535 +0.15(+5.03%)
May 16, 2022 3.121 3.201 2.961 2.971 187,533 -0.15(-4.79%)
May 13, 2022 3.111 3.201 3.061 3.121 203,218 +0.05(+1.62%)
May 12, 2022 3.021 3.241 2.951 3.071 161,078 +0.00(+0.00%)
May 11, 2022 3.021 3.081 2.812 3.071 252,618 +0.04(+1.32%)
May 10, 2022 3.001 3.211 2.921 3.031 334,340 +0.02(+0.66%)
May 09, 2022 2.642 3.161 2.563 3.011 471,621 +0.48(+18.90%)
May 06, 2022 2.483 2.612 2.443 2.533 221,735 +0.04(+1.60%)
May 05, 2022 2.493 2.513 2.443 2.493 241,858 -0.02(-0.79%)
May 04, 2022 2.423 2.533 2.413 2.513 179,795 +0.08(+3.28%)
May 03, 2022 2.533 2.563 2.413 2.433 99,094 -0.10(-3.94%)
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.