Emerald Expositions Events Inc (NY: EEX )

3.720 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 4.040 4.040 3.710 3.720 150,692 -0.23(-5.82%)
Nov 30, 2021 4.050 4.095 3.720 3.950 172,699 -0.11(-2.71%)
Nov 29, 2021 4.110 4.120 3.952 4.060 142,906 -0.01(-0.25%)
Nov 26, 2021 4.120 4.120 4.000 4.070 64,123 -0.23(-5.35%)
Nov 24, 2021 4.250 4.315 4.180 4.300 35,012 +0.05(+1.18%)
Nov 23, 2021 4.070 4.270 4.070 4.250 57,297 +0.21(+5.20%)
Nov 22, 2021 4.210 4.288 4.040 4.040 84,056 -0.14(-3.35%)
Nov 19, 2021 4.300 4.310 4.150 4.180 93,158 -0.03(-0.71%)
Nov 18, 2021 4.450 4.240 4.170 4.210 93,469 -0.23(-5.18%)
Nov 17, 2021 4.420 4.520 4.170 4.440 115,753 -0.04(-0.89%)
Nov 16, 2021 4.570 4.710 4.380 4.480 68,608 -0.15(-3.24%)
Nov 15, 2021 4.710 4.780 4.490 4.630 108,241 -0.09(-1.91%)
Nov 12, 2021 4.780 4.840 4.710 4.720 46,817 -0.06(-1.26%)
Nov 11, 2021 4.900 4.905 4.740 4.780 46,321 -0.11(-2.25%)
Nov 10, 2021 5.000 4.890 91,258 -0.13(-2.59%)
Nov 09, 2021 5.000 5.050 4.910 5.020 62,551 -0.01(-0.20%)
Nov 08, 2021 5.040 5.100 5.010 5.030 60,182 +0.03(+0.60%)
Nov 05, 2021 4.820 5.010 4.820 5.000 181,788 +0.24(+5.04%)
Nov 04, 2021 4.740 4.780 4.711 4.760 79,371 +0.02(+0.42%)
Nov 03, 2021 4.700 4.840 4.645 4.740 103,909 +0.03(+0.64%)
Nov 02, 2021 4.740 4.810 4.520 4.710 67,168 -0.02(-0.42%)
Nov 01, 2021 4.070 4.760 4.050 4.730 142,423 +0.68(+16.79%)
Oct 29, 2021 4.100 4.170 4.050 4.050 44,923 -0.10(-2.41%)
Oct 28, 2021 4.200 4.210 4.130 4.150 57,513 -0.03(-0.72%)
Oct 27, 2021 4.280 4.310 4.180 4.180 34,166 -0.14(-3.24%)
Oct 26, 2021 4.140 4.320 109,861 +0.17(+4.10%)
Oct 25, 2021 4.100 4.170 4.060 4.150 60,028 +0.05(+1.22%)
Oct 22, 2021 4.130 4.170 4.030 4.100 79,272 -0.06(-1.44%)
Oct 21, 2021 4.170 4.200 4.118 4.160 57,356 +0.00(+0.00%)
Oct 20, 2021 4.170 4.190 4.130 4.160 96,504 +0.00(+0.00%)
Oct 19, 2021 4.170 4.170 4.060 4.160 172,605 +0.03(+0.73%)
Oct 18, 2021 4.280 4.280 4.100 4.130 47,825 -0.16(-3.73%)
Oct 15, 2021 4.610 4.610 4.280 4.290 123,504 -0.23(-5.09%)
Oct 14, 2021 4.620 4.630 4.480 4.520 48,275 -0.02(-0.44%)
Oct 13, 2021 4.540 4.560 4.540 4.540 32,378 -0.01(-0.22%)
Oct 12, 2021 4.680 4.720 4.510 4.550 39,770 -0.13(-2.78%)
Oct 11, 2021 4.720 4.790 4.645 4.680 30,183 -0.03(-0.64%)
Oct 08, 2021 4.500 4.780 4.500 4.710 73,989 +0.22(+4.90%)
Oct 07, 2021 4.360 4.545 4.340 4.490 100,400 +0.17(+3.94%)
Oct 06, 2021 4.360 4.420 4.310 4.320 110,460 -0.09(-2.04%)
Oct 05, 2021 4.430 4.450 4.400 4.410 112,244 +0.01(+0.23%)
Oct 04, 2021 4.410 4.480 4.380 4.400 110,804 +0.00(+0.00%)
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.