Skip to main content

Emerald Expositions Events Inc (NY: EEX )

6.810 -0.080 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.960 7.050 6.800 6.810 41,016 -0.08(-1.16%)
Mar 27, 2024 6.570 7.000 6.565 6.890 89,098 +0.37(+5.67%)
Mar 26, 2024 6.560 6.700 6.430 6.520 31,727 +0.02(+0.31%)
Mar 25, 2024 6.380 6.560 6.350 6.500 29,760 +0.15(+2.36%)
Mar 22, 2024 6.280 6.370 6.160 6.350 31,276 +0.10(+1.60%)
Mar 21, 2024 6.290 6.360 6.221 6.250 85,623 -0.01(-0.16%)
Mar 20, 2024 6.170 6.300 6.130 6.260 39,732 +0.11(+1.79%)
Mar 19, 2024 5.910 6.200 5.910 6.150 29,417 +0.17(+2.84%)
Mar 18, 2024 5.910 6.020 5.794 5.980 16,330 +0.07(+1.18%)
Mar 15, 2024 5.830 5.960 5.830 5.910 51,891 +0.00(+0.00%)
Mar 14, 2024 5.850 5.980 5.850 5.910 26,822 +0.06(+1.03%)
Mar 13, 2024 5.820 5.870 5.800 5.850 20,381 -0.01(-0.17%)
Mar 12, 2024 5.930 5.980 5.860 5.860 7,741 -0.07(-1.18%)
Mar 11, 2024 6.020 6.020 5.896 5.930 20,730 -0.10(-1.66%)
Mar 08, 2024 5.990 6.075 5.980 6.030 37,282 +0.14(+2.38%)
Mar 07, 2024 5.690 5.943 5.660 5.890 40,994 +0.27(+4.80%)
Mar 06, 2024 5.680 5.715 5.600 5.620 49,440 -0.08(-1.40%)
Mar 05, 2024 5.680 5.770 5.650 5.700 71,688 +0.01(+0.18%)
Mar 04, 2024 5.700 5.800 5.650 5.690 23,811 -0.02(-0.35%)
Mar 01, 2024 5.290 5.830 5.151 5.710 268,658 +0.35(+6.53%)
Feb 29, 2024 6.140 6.330 5.210 5.360 202,747 -1.13(-17.41%)
Feb 28, 2024 6.510 6.580 6.450 6.490 44,355 -0.10(-1.52%)
Feb 27, 2024 6.460 6.700 6.455 6.590 44,566 +0.13(+2.01%)
Feb 26, 2024 6.370 6.590 6.370 6.460 31,883 +0.03(+0.47%)
Feb 23, 2024 6.480 6.600 6.400 6.430 99,632 -0.07(-1.08%)
Feb 22, 2024 6.590 6.630 6.450 6.500 21,040 -0.11(-1.66%)
Feb 21, 2024 6.530 6.790 6.460 6.610 50,459 +0.05(+0.76%)
Feb 20, 2024 6.630 6.760 6.380 6.560 112,100 -0.16(-2.38%)
Feb 16, 2024 6.690 6.790 6.590 6.720 60,880 +0.00(+0.00%)
Feb 15, 2024 6.550 6.900 6.520 6.720 74,803 +0.23(+3.54%)
Feb 14, 2024 6.270 6.570 6.270 6.490 43,395 +0.29(+4.68%)
Feb 13, 2024 6.320 6.350 6.150 6.200 71,059 -0.27(-4.17%)
Feb 12, 2024 6.490 6.590 6.470 6.470 74,403 +0.02(+0.31%)
Feb 09, 2024 6.220 6.490 6.220 6.450 40,654 +0.25(+4.03%)
Feb 08, 2024 6.180 6.274 6.130 6.200 41,189 +0.07(+1.14%)
Feb 07, 2024 6.210 6.280 6.070 6.130 26,559 -0.05(-0.81%)
Feb 06, 2024 6.190 6.250 6.170 6.180 19,248 -0.07(-1.12%)
Feb 05, 2024 6.120 6.320 6.097 6.250 31,665 +0.06(+0.97%)
Feb 02, 2024 6.120 6.270 6.120 6.190 53,503 +0.01(+0.16%)
Feb 01, 2024 6.180 6.230 6.070 6.180 32,164 +0.04(+0.65%)
Jan 31, 2024 6.150 6.220 6.082 6.140 58,642 +0.00(+0.00%)
Jan 30, 2024 6.220 6.260 6.130 6.140 31,761 -0.09(-1.44%)
Jan 29, 2024 6.130 6.270 6.095 6.230 45,305 +0.04(+0.65%)
Jan 26, 2024 6.270 6.310 6.150 6.190 34,192 -0.04(-0.64%)
Jan 25, 2024 6.200 6.294 6.051 6.230 99,421 +0.08(+1.30%)
Jan 24, 2024 6.240 6.240 6.000 6.150 31,684 +0.01(+0.16%)
Jan 23, 2024 6.240 6.240 6.090 6.140 25,644 -0.03(-0.49%)
Jan 22, 2024 6.230 6.250 6.130 6.170 79,481 +0.03(+0.49%)
Jan 19, 2024 6.040 6.150 5.980 6.140 67,794 +0.13(+2.16%)
Jan 18, 2024 6.030 6.050 5.925 6.010 50,324 +0.00(+0.00%)
Jan 17, 2024 5.990 6.050 5.940 6.010 24,079 +0.01(+0.17%)
Jan 16, 2024 5.850 6.045 5.893 6.000 36,281 +0.00(+0.00%)
Jan 12, 2024 6.090 6.200 5.960 6.000 28,524 +0.00(+0.00%)
Jan 11, 2024 6.120 6.120 5.934 6.000 53,510 -0.20(-3.23%)
Jan 10, 2024 5.980 6.230 5.980 6.200 31,933 +0.19(+3.16%)
Jan 09, 2024 6.020 6.100 5.906 6.010 72,412 -0.01(-0.17%)
Jan 08, 2024 6.120 6.140 5.990 6.020 22,052 -0.02(-0.33%)
Jan 05, 2024 5.690 6.080 5.690 6.040 58,271 +0.29(+5.04%)
Jan 04, 2024 5.790 5.880 5.604 5.750 99,160 +0.01(+0.17%)
Jan 03, 2024 5.870 6.120 5.730 5.740 50,505 -0.13(-2.21%)
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.