Emerald Expositions Events Inc (NY: EEX )

2.810 USD -0.290 (-9.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.090 4.130 3.770 3.950 132,369 -0.15(-3.66%)
Jul 29, 2021 4.150 4.180 4.060 4.100 36,686 -0.01(-0.24%)
Jul 28, 2021 4.030 4.120 3.885 4.110 61,105 +0.14(+3.53%)
Jul 27, 2021 4.120 4.140 3.870 3.970 55,661 -0.20(-4.80%)
Jul 26, 2021 4.060 4.300 4.060 4.170 51,792 +0.10(+2.46%)
Jul 23, 2021 4.240 4.290 4.020 4.070 55,499 -0.13(-3.10%)
Jul 22, 2021 4.430 4.430 4.160 4.200 76,889 -0.15(-3.45%)
Jul 21, 2021 4.080 4.430 4.080 4.350 101,129 +0.35(+8.75%)
Jul 20, 2021 3.990 4.160 3.950 4.000 198,297 +0.00(+0.00%)
Jul 19, 2021 4.060 4.150 3.860 4.000 162,867 -0.15(-3.61%)
Jul 16, 2021 4.350 4.386 4.150 4.150 120,285 -0.14(-3.26%)
Jul 15, 2021 4.400 4.400 4.100 4.290 144,229 -0.14(-3.16%)
Jul 14, 2021 4.790 4.860 4.430 4.430 102,834 -0.35(-7.32%)
Jul 13, 2021 5.140 5.160 4.768 4.780 133,715 -0.38(-7.36%)
Jul 12, 2021 5.330 5.410 5.120 5.160 61,328 -0.21(-3.91%)
Jul 09, 2021 5.220 5.468 5.130 5.370 122,877 +0.21(+4.07%)
Jul 08, 2021 5.210 5.300 5.070 5.160 198,481 -0.14(-2.64%)
Jul 07, 2021 5.570 5.580 5.280 5.300 107,872 -0.29(-5.19%)
Jul 06, 2021 5.600 5.620 5.450 5.590 112,636 +0.09(+1.64%)
Jul 02, 2021 5.610 5.614 5.440 5.500 108,285 -0.04(-0.72%)
Jul 01, 2021 5.430 5.590 5.420 5.540 83,864 +0.15(+2.78%)
Jun 30, 2021 5.300 5.520 5.250 5.390 638,630 +0.02(+0.37%)
Jun 29, 2021 5.290 5.500 5.210 5.370 172,074 +0.10(+1.90%)
Jun 28, 2021 5.410 5.430 5.093 5.270 155,129 -0.16(-2.95%)
Jun 25, 2021 5.450 5.600 5.350 5.430 383,403 -0.02(-0.37%)
Jun 24, 2021 5.430 5.470 5.190 5.450 192,415 +0.00(+0.00%)
Jun 23, 2021 5.570 5.580 5.440 5.450 135,217 -0.09(-1.62%)
Jun 22, 2021 5.510 5.560 5.360 5.540 133,303 +0.07(+1.28%)
Jun 21, 2021 5.210 5.510 5.210 5.470 113,815 +0.17(+3.21%)
Jun 18, 2021 5.300 5.350 5.200 5.300 157,722 -0.11(-2.03%)
Jun 17, 2021 5.480 5.500 5.399 5.410 122,938 -0.09(-1.64%)
Jun 16, 2021 5.510 5.600 5.480 5.500 102,876 -0.05(-0.90%)
Jun 15, 2021 5.780 5.990 5.500 5.550 125,121 -0.16(-2.80%)
Jun 14, 2021 5.640 5.840 5.603 5.710 570,076 +0.01(+0.18%)
Jun 11, 2021 5.430 5.700 5.400 5.700 406,854 +0.28(+5.17%)
Jun 10, 2021 5.400 5.520 5.300 5.420 244,764 +0.01(+0.18%)
Jun 09, 2021 5.490 5.517 5.410 5.410 91,445 -0.08(-1.46%)
Jun 08, 2021 5.500 5.532 5.420 5.490 75,820 +0.04(+0.73%)
Jun 07, 2021 5.180 5.490 5.150 5.450 89,781 +0.28(+5.42%)
Jun 04, 2021 5.260 5.355 5.170 5.170 82,411 -0.13(-2.45%)
Jun 03, 2021 5.430 5.461 5.225 5.300 138,359 -0.16(-2.93%)
Jun 02, 2021 5.860 5.890 5.450 5.460 96,234 -0.30(-5.21%)
Jun 01, 2021 5.670 5.795 5.640 5.760 99,776 +0.11(+1.95%)
May 28, 2021 5.480 5.710 5.470 5.650 100,945 +0.16(+2.91%)
May 27, 2021 5.460 5.700 5.450 5.490 200,541 +0.04(+0.73%)
May 26, 2021 5.300 5.550 5.290 5.450 81,382 +0.16(+3.02%)
May 25, 2021 5.530 5.590 5.290 5.290 133,247 -0.21(-3.82%)
May 24, 2021 5.530 5.606 5.410 5.500 70,161 +0.02(+0.36%)
May 21, 2021 5.380 5.530 5.320 5.480 82,458 +0.18(+3.40%)
May 20, 2021 5.140 5.450 5.070 5.300 116,962 +0.16(+3.11%)
May 19, 2021 5.140 5.200 5.060 5.140 129,688 -0.09(-1.72%)
May 18, 2021 5.390 5.410 5.220 5.230 77,926 -0.16(-2.97%)
May 17, 2021 5.230 5.390 5.220 5.390 60,395 +0.12(+2.28%)
May 14, 2021 5.210 5.350 5.200 5.270 102,462 +0.07(+1.35%)
May 13, 2021 5.090 5.245 5.050 5.200 133,145 +0.15(+2.97%)
May 12, 2021 5.150 5.250 5.000 5.050 143,372 -0.14(-2.70%)
May 11, 2021 5.010 5.250 4.980 5.190 102,776 +0.10(+1.96%)
May 10, 2021 5.070 5.170 4.990 5.090 119,598 +0.04(+0.79%)
May 07, 2021 4.970 5.130 4.970 5.050 69,681 +0.06(+1.20%)
May 06, 2021 4.790 5.030 4.620 4.990 165,191 +0.21(+4.39%)
May 05, 2021 4.970 5.120 4.750 4.780 144,703 -0.27(-5.35%)
May 04, 2021 5.380 5.380 5.050 5.050 178,400 -0.33(-6.13%)
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.