Emerald Expositions Events Inc (NY: EEX )

3.390 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.040 5.140 4.920 4.980 78,640 -0.07(-1.39%)
Aug 30, 2021 5.100 5.170 5.020 5.050 126,323 -0.03(-0.59%)
Aug 27, 2021 4.950 5.160 4.950 5.080 107,563 +0.15(+3.04%)
Aug 26, 2021 5.050 5.132 4.930 4.930 167,222 -0.07(-1.40%)
Aug 25, 2021 4.720 5.035 4.600 5.000 133,810 +0.27(+5.71%)
Aug 24, 2021 4.630 4.770 4.600 4.730 57,726 +0.11(+2.38%)
Aug 23, 2021 4.480 4.628 4.410 4.620 87,691 +0.17(+3.82%)
Aug 20, 2021 4.180 4.490 4.180 4.450 89,730 +0.24(+5.70%)
Aug 19, 2021 4.110 4.265 4.080 4.210 78,465 +0.04(+0.96%)
Aug 18, 2021 4.060 4.358 4.020 4.170 101,141 +0.08(+1.96%)
Aug 17, 2021 4.150 4.240 4.030 4.090 100,105 -0.17(-3.99%)
Aug 16, 2021 4.120 4.310 4.070 4.260 116,244 +0.06(+1.43%)
Aug 13, 2021 4.010 4.270 3.960 4.200 103,019 +0.22(+5.53%)
Aug 12, 2021 4.010 4.120 3.960 3.980 201,694 -0.11(-2.69%)
Aug 11, 2021 4.100 4.150 3.930 4.090 233,805 -0.01(-0.24%)
Aug 10, 2021 4.190 4.230 4.040 4.100 155,754 -0.09(-2.15%)
Aug 09, 2021 4.360 4.360 4.180 4.190 142,681 -0.22(-4.99%)
Aug 06, 2021 4.250 4.470 4.192 4.410 125,577 +0.20(+4.75%)
Aug 05, 2021 4.150 4.285 4.110 4.210 119,224 +0.04(+0.96%)
Aug 04, 2021 4.200 4.310 4.120 4.170 95,927 +0.01(+0.24%)
Aug 03, 2021 4.130 4.320 3.980 4.160 94,039 +0.10(+2.46%)
Aug 02, 2021 3.930 4.180 3.925 4.060 123,230 +0.11(+2.78%)
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%)
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.