Stock Quote

Emerald Expositions Events Inc (NY: EEX )

5.010 USD +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 5.030 5.080 4.930 5.010 173,153 +0.01(+0.20%)
Apr 21, 2021 4.970 5.040 4.760 5.000 130,936 +0.05(+1.01%)
Apr 20, 2021 5.180 5.200 4.855 4.950 182,508 -0.23(-4.44%)
Apr 19, 2021 5.300 5.330 5.040 5.180 108,895 -0.13(-2.45%)
Apr 16, 2021 5.180 5.350 5.095 5.310 141,800 +0.24(+4.73%)
Apr 15, 2021 5.400 5.500 5.060 5.070 117,401 -0.29(-5.41%)
Apr 14, 2021 5.200 5.455 5.200 5.360 78,320 +0.16(+3.08%)
Apr 13, 2021 5.390 5.460 5.150 5.200 188,116 -0.21(-3.88%)
Apr 12, 2021 5.500 5.580 5.360 5.410 97,332 -0.08(-1.46%)
Apr 09, 2021 5.770 5.770 5.440 5.490 106,900 -0.24(-4.19%)
Apr 08, 2021 5.430 5.790 5.290 5.730 211,848 +0.25(+4.56%)
Apr 07, 2021 5.700 5.810 5.420 5.480 210,874 -0.23(-4.03%)
Apr 06, 2021 5.830 5.914 5.710 5.710 183,832 -0.08(-1.38%)
Apr 05, 2021 5.770 5.910 5.740 5.790 166,719 +0.08(+1.40%)
Apr 01, 2021 5.480 5.730 5.480 5.710 198,500 +0.19(+3.44%)
Mar 31, 2021 5.530 5.700 5.490 5.520 660,742 +0.01(+0.18%)
Mar 30, 2021 5.570 5.620 5.500 5.510 180,507 -0.06(-1.08%)
Mar 29, 2021 5.700 5.860 5.570 5.570 154,317 -0.14(-2.45%)
Mar 26, 2021 6.060 6.060 5.620 5.710 100,800 -0.24(-4.03%)
Mar 25, 2021 5.630 5.970 5.610 5.950 101,888 +0.16(+2.76%)
Mar 24, 2021 5.810 6.190 5.720 5.790 234,846 +0.07(+1.22%)
Mar 23, 2021 5.830 6.030 5.695 5.720 298,090 -0.26(-4.35%)
Mar 22, 2021 6.240 6.330 5.980 5.980 168,197 -0.21(-3.39%)
Mar 19, 2021 6.830 6.830 6.190 6.190 520,600 -0.70(-10.16%)
Mar 18, 2021 7.100 7.280 6.860 6.890 215,021 -0.19(-2.68%)
Mar 17, 2021 7.140 7.140 6.870 7.080 274,992 -0.06(-0.84%)
Mar 16, 2021 7.190 7.190 6.810 7.140 307,139 +0.01(+0.14%)
Mar 15, 2021 6.860 7.150 6.799 7.130 275,984 +0.24(+3.48%)
Mar 12, 2021 6.490 6.900 6.435 6.890 294,100 +0.45(+6.99%)
Mar 11, 2021 6.370 6.495 6.340 6.440 200,868 +0.08(+1.26%)
Mar 10, 2021 6.540 6.540 6.300 6.360 239,488 -0.03(-0.47%)
Mar 09, 2021 6.420 6.520 6.250 6.390 730,955 +0.03(+0.47%)
Mar 08, 2021 5.840 6.420 5.800 6.360 320,114 +0.56(+9.66%)
Mar 05, 2021 5.710 5.890 5.550 5.800 241,800 +0.14(+2.47%)
Mar 04, 2021 5.820 5.880 5.550 5.660 251,925 -0.10(-1.74%)
Mar 03, 2021 5.700 5.900 5.700 5.760 240,167 +0.10(+1.77%)
Mar 02, 2021 5.740 5.760 5.570 5.660 197,745 -0.08(-1.39%)
Mar 01, 2021 5.620 5.770 5.570 5.740 277,548 +0.27(+4.94%)
Feb 26, 2021 5.540 5.690 5.415 5.470 673,500 -0.08(-1.44%)
Feb 25, 2021 5.550 5.650 5.290 5.550 248,162 +0.01(+0.18%)
Feb 24, 2021 4.920 5.560 4.850 5.540 225,245 +0.63(+12.83%)
Feb 23, 2021 5.200 5.320 4.730 4.910 179,161 -0.28(-5.39%)
Feb 22, 2021 4.770 5.260 4.770 5.190 298,981 +0.42(+8.81%)
Feb 19, 2021 4.620 4.910 4.602 4.770 111,700 +0.19(+4.15%)
Feb 18, 2021 4.530 4.760 4.450 4.580 143,564 -0.09(-1.93%)
Feb 17, 2021 4.650 4.810 4.560 4.670 220,898 -0.03(-0.64%)
Feb 16, 2021 4.690 4.820 4.470 4.700 189,195 +0.06(+1.29%)
Feb 12, 2021 4.770 4.790 4.570 4.640 53,900 -0.13(-2.73%)
Feb 11, 2021 4.740 4.840 4.620 4.770 91,513 +0.03(+0.63%)
Feb 10, 2021 4.800 4.950 4.560 4.740 91,190 -0.04(-0.84%)
Feb 09, 2021 4.640 4.810 4.570 4.780 180,442 +0.13(+2.80%)
Feb 08, 2021 4.630 4.760 4.500 4.650 86,723 +0.05(+1.09%)
Feb 05, 2021 4.830 5.000 4.500 4.600 155,200 -0.16(-3.36%)
Feb 04, 2021 4.400 4.795 4.400 4.760 188,909 +0.37(+8.43%)
Feb 03, 2021 4.190 4.455 4.160 4.390 216,277 +0.20(+4.77%)
Feb 02, 2021 4.120 4.230 4.040 4.190 164,332 +0.12(+2.95%)
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.