Emerald Expositions Events Inc (NY: EEX )

4.070 +0.080 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.980 4.130 3.940 4.070 180,485 +0.08(+2.01%)
Jun 29, 2022 3.740 4.100 3.630 3.990 176,074 +0.24(+6.40%)
Jun 28, 2022 3.920 4.070 3.730 3.750 151,031 -0.19(-4.82%)
Jun 27, 2022 3.660 4.020 3.650 3.940 248,879 +0.30(+8.24%)
Jun 24, 2022 3.740 3.900 3.320 3.640 3,134,734 -0.04(-1.09%)
Jun 23, 2022 3.680 3.750 3.540 3.680 223,518 +0.04(+1.10%)
Jun 22, 2022 3.520 3.710 3.370 3.640 194,685 +0.12(+3.41%)
Jun 21, 2022 3.230 3.560 3.230 3.520 228,148 +0.37(+11.75%)
Jun 17, 2022 3.470 3.530 3.150 3.150 320,657 -0.31(-8.96%)
Jun 16, 2022 3.540 3.540 3.310 3.460 220,528 -0.14(-3.89%)
Jun 15, 2022 3.650 3.670 3.540 3.600 172,741 +0.01(+0.28%)
Jun 14, 2022 3.700 3.780 3.550 3.590 168,254 -0.09(-2.45%)
Jun 13, 2022 3.860 3.860 3.600 3.680 179,070 -0.17(-4.42%)
Jun 10, 2022 3.840 4.040 3.830 3.850 155,672 -0.07(-1.79%)
Jun 09, 2022 3.790 4.060 3.745 3.920 148,250 +0.12(+3.16%)
Jun 08, 2022 3.690 3.860 3.680 3.800 103,436 +0.11(+2.98%)
Jun 07, 2022 3.350 3.730 3.290 3.690 256,772 +0.34(+10.15%)
Jun 06, 2022 3.420 3.440 3.320 3.350 303,698 -0.19(-5.37%)
Jun 03, 2022 3.370 3.550 3.370 3.540 170,862 +0.10(+2.91%)
Jun 02, 2022 3.380 3.470 3.350 3.440 120,547 +0.08(+2.38%)
Jun 01, 2022 3.370 3.500 3.350 3.360 146,960 +0.01(+0.30%)
May 31, 2022 3.350 3.460 3.270 3.350 109,905 -0.07(-2.05%)
May 27, 2022 3.370 3.430 3.320 3.420 128,753 +0.08(+2.40%)
May 26, 2022 3.220 3.390 3.180 3.340 165,029 +0.13(+4.05%)
May 25, 2022 3.300 3.350 3.190 3.210 144,527 -0.08(-2.43%)
May 24, 2022 3.200 3.350 3.070 3.290 155,479 +0.07(+2.17%)
May 23, 2022 3.160 3.230 3.105 3.220 119,565 +0.10(+3.21%)
May 20, 2022 3.170 3.170 3.020 3.120 120,132 -0.02(-0.64%)
May 19, 2022 3.090 3.270 3.050 3.140 139,768 +0.03(+0.96%)
May 18, 2022 3.090 3.210 3.015 3.110 158,769 -0.02(-0.64%)
May 17, 2022 3.000 3.170 2.975 3.130 184,996 +0.15(+5.03%)
May 16, 2022 3.130 3.210 2.970 2.980 186,988 -0.15(-4.79%)
May 13, 2022 3.120 3.210 3.070 3.130 202,628 +0.05(+1.62%)
May 12, 2022 3.030 3.250 2.960 3.080 160,610 +0.00(+0.00%)
May 11, 2022 3.030 3.090 2.820 3.080 251,884 +0.04(+1.32%)
May 10, 2022 3.010 3.220 2.930 3.040 333,369 +0.02(+0.66%)
May 09, 2022 2.650 3.170 2.570 3.020 470,250 +0.48(+18.90%)
May 06, 2022 2.490 2.620 2.450 2.540 221,091 +0.04(+1.60%)
May 05, 2022 2.500 2.520 2.450 2.500 241,155 -0.02(-0.79%)
May 04, 2022 2.430 2.540 2.420 2.520 179,273 +0.08(+3.28%)
May 03, 2022 2.540 2.570 2.420 2.440 98,806 -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.