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 (%)
Apr 30, 2020 2.670 2.670 2.270 2.280 298,223 -0.33(-12.64%)
Apr 29, 2020 2.150 2.780 2.150 2.610 621,057 +0.53(+25.48%)
Apr 28, 2020 1.890 2.189 1.880 2.080 320,564 +0.26(+14.29%)
Apr 27, 2020 1.890 1.905 1.800 1.820 340,564 -0.04(-2.15%)
Apr 24, 2020 2.050 2.062 1.850 1.860 189,200 -0.16(-7.92%)
Apr 23, 2020 1.820 2.100 1.820 2.020 226,795 +0.22(+12.22%)
Apr 22, 2020 2.060 2.060 1.760 1.800 339,332 -0.19(-9.55%)
Apr 21, 2020 2.010 2.105 1.950 1.990 178,296 -0.07(-3.40%)
Apr 20, 2020 2.190 2.280 2.030 2.060 223,725 -0.21(-9.25%)
Apr 17, 2020 2.170 2.350 2.160 2.270 310,700 +0.15(+7.08%)
Apr 16, 2020 2.120 2.180 2.000 2.120 337,512 +0.02(+0.95%)
Apr 15, 2020 2.240 2.270 1.970 2.100 488,830 -0.29(-12.13%)
Apr 14, 2020 2.160 2.600 2.150 2.390 896,054 +0.25(+11.68%)
Apr 13, 2020 1.860 2.200 1.710 2.140 456,727 +0.30(+16.30%)
Apr 09, 2020 2.010 2.130 1.800 1.840 795,900 -0.06(-3.16%)
Apr 08, 2020 1.790 1.970 1.720 1.900 478,501 +0.18(+10.47%)
Apr 07, 2020 1.790 1.950 1.660 1.720 524,790 +0.02(+1.18%)
Apr 06, 2020 1.650 1.900 1.650 1.700 295,839 +0.07(+4.29%)
Apr 03, 2020 2.070 2.080 1.580 1.630 329,800 -0.48(-22.75%)
Apr 02, 2020 2.380 2.490 2.080 2.110 204,297 -0.32(-13.17%)
Apr 01, 2020 2.460 2.500 2.270 2.430 333,642 -0.16(-6.18%)
Mar 31, 2020 2.480 2.610 2.400 2.590 719,923 +0.09(+3.60%)
Mar 30, 2020 2.470 2.530 2.335 2.500 768,511 -0.02(-0.79%)
Mar 27, 2020 2.510 2.580 2.350 2.520 625,400 +0.02(+0.80%)
Mar 26, 2020 2.350 2.650 2.215 2.500 918,060 +0.15(+6.38%)
Mar 25, 2020 2.780 2.800 2.330 2.350 609,781 -0.37(-13.60%)
Mar 24, 2020 3.090 3.160 2.650 2.720 483,660 -0.21(-7.17%)
Mar 23, 2020 3.140 3.150 2.600 2.930 408,071 -0.23(-7.28%)
Mar 20, 2020 3.340 3.520 3.140 3.160 514,600 -0.14(-4.24%)
Mar 19, 2020 2.270 3.390 2.270 3.300 410,303 +0.77(+30.43%)
Mar 18, 2020 2.970 2.970 2.490 2.530 344,230 -0.50(-16.50%)
Mar 17, 2020 3.290 3.290 2.870 3.030 455,044 -0.18(-5.61%)
Mar 16, 2020 3.530 3.600 3.030 3.210 360,091 -0.64(-16.62%)
Mar 13, 2020 4.420 4.560 3.800 3.850 439,100 -0.21(-5.17%)
Mar 12, 2020 4.320 4.320 3.800 4.060 251,762 -0.49(-10.77%)
Mar 11, 2020 5.060 5.150 4.520 4.550 194,971 -0.64(-12.33%)
Mar 10, 2020 5.620 5.620 5.150 5.190 287,445 -0.28(-5.12%)
Mar 09, 2020 5.280 5.570 5.170 5.470 370,831 -0.10(-1.80%)
Mar 06, 2020 5.770 6.010 5.410 5.570 385,700 -0.45(-7.48%)
Mar 05, 2020 6.260 6.315 5.940 6.020 244,817 -0.46(-7.10%)
Mar 04, 2020 5.990 6.510 5.930 6.480 312,220 +0.57(+9.64%)
Mar 03, 2020 6.300 6.390 5.740 5.910 256,845 -0.35(-5.59%)
Mar 02, 2020 6.710 6.825 6.140 6.260 165,156 -0.60(-8.75%)
Feb 28, 2020 7.000 7.050 6.565 6.860 328,100 -0.09(-1.29%)
Feb 27, 2020 7.590 7.590 6.920 6.950 234,819 -0.80(-10.32%)
Feb 26, 2020 8.100 8.120 7.710 7.750 229,066 -0.33(-4.08%)
Feb 25, 2020 8.860 8.860 8.030 8.080 130,143 -0.78(-8.80%)
Feb 24, 2020 9.180 9.205 8.520 8.860 219,073 -0.50(-5.34%)
Feb 21, 2020 9.380 9.505 9.310 9.360 199,900 -0.01(-0.11%)
Feb 20, 2020 9.300 9.455 9.220 9.370 142,265 +0.09(+1.02%)
Feb 19, 2020 9.196 9.384 9.196 9.275 145,304 -0.12(-1.27%)
Feb 18, 2020 9.424 9.503 9.325 9.394 177,687 -0.13(-1.35%)
Feb 14, 2020 9.979 9.979 9.463 9.523 167,342 -0.52(-5.14%)
Feb 13, 2020 9.077 10.12 8.893 10.04 118,302 -0.17(-1.65%)
Feb 12, 2020 10.47 10.47 10.20 10.21 54,134 -0.17(-1.62%)
Feb 11, 2020 10.46 10.61 10.33 10.38 34,498 +0.01(+0.10%)
Feb 10, 2020 10.38 10.52 10.29 10.37 69,333 -0.09(-0.85%)
Feb 07, 2020 10.71 10.71 10.43 10.46 71,170 -0.30(-2.77%)
Feb 06, 2020 10.57 10.77 10.57 10.75 48,931 +0.16(+1.50%)
Feb 05, 2020 10.49 10.67 10.47 10.59 59,526 +0.13(+1.23%)
Feb 04, 2020 10.51 10.67 10.41 10.47 103,028 +0.06(+0.57%)
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.