Skip to main content

Emerald Expositions Events Inc (NY: EEX )

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 6.040 6.180 5.980 6.180 1,184,299 +0.08(+1.31%)
Jun 17, 2024 6.120 6.220 6.000 6.100 194,368 +0.02(+0.33%)
Jun 14, 2024 6.050 6.205 5.960 6.080 193,980 -0.01(-0.16%)
Jun 13, 2024 6.220 6.230 6.080 6.090 205,826 -0.12(-1.93%)
Jun 12, 2024 6.040 6.350 6.020 6.210 243,063 +0.27(+4.55%)
Jun 11, 2024 5.890 6.107 5.830 5.940 226,130 +0.04(+0.68%)
Jun 10, 2024 5.230 6.029 5.230 5.900 290,643 +0.58(+10.90%)
Jun 07, 2024 5.450 5.639 5.290 5.320 61,292 -0.19(-3.45%)
Jun 06, 2024 5.520 5.530 5.360 5.510 34,015 -0.09(-1.61%)
Jun 05, 2024 5.550 5.660 5.495 5.600 31,937 +0.04(+0.72%)
Jun 04, 2024 5.820 5.820 5.480 5.560 35,100 -0.27(-4.63%)
Jun 03, 2024 5.770 5.870 5.580 5.830 40,337 +0.13(+2.28%)
May 31, 2024 5.740 5.740 5.580 5.700 38,256 -0.10(-1.72%)
May 30, 2024 5.620 5.810 5.620 5.800 29,070 +0.18(+3.20%)
May 29, 2024 5.920 5.960 5.585 5.620 31,947 -0.33(-5.55%)
May 28, 2024 6.040 6.050 5.840 5.950 21,400 -0.04(-0.67%)
May 24, 2024 5.910 6.000 5.813 5.990 25,675 +0.12(+2.04%)
May 23, 2024 5.960 6.020 5.800 5.870 38,861 -0.06(-1.01%)
May 22, 2024 6.000 6.020 5.860 5.930 30,401 -0.09(-1.50%)
May 21, 2024 5.900 6.090 5.800 6.020 44,297 +0.08(+1.35%)
May 20, 2024 5.910 6.050 5.840 5.940 37,127 -0.06(-1.00%)
May 17, 2024 6.000 6.025 5.910 6.000 35,204 +0.00(+0.00%)
May 16, 2024 5.890 6.070 5.728 6.000 92,049 +0.11(+1.87%)
May 15, 2024 5.940 6.040 5.550 5.890 40,715 -0.01(-0.17%)
May 14, 2024 6.010 6.040 5.860 5.900 47,974 -0.02(-0.34%)
May 13, 2024 5.690 6.090 5.690 5.920 59,336 +0.22(+3.86%)
May 10, 2024 5.850 5.850 5.570 5.700 63,812 -0.17(-2.90%)
May 09, 2024 5.770 5.920 5.700 5.870 45,521 +0.04(+0.69%)
May 08, 2024 5.700 6.050 5.700 5.830 39,591 +0.08(+1.39%)
May 07, 2024 5.670 5.840 5.630 5.750 36,004 -0.05(-0.86%)
May 06, 2024 5.950 5.950 5.725 5.800 21,422 -0.15(-2.52%)
May 03, 2024 6.010 6.130 5.800 5.950 41,826 +0.03(+0.51%)
May 02, 2024 5.890 5.990 5.810 5.920 27,953 +0.04(+0.68%)
May 01, 2024 5.700 5.955 5.670 5.880 28,892 +0.13(+2.26%)
Apr 30, 2024 5.560 5.790 5.490 5.750 45,312 +0.10(+1.77%)
Apr 29, 2024 5.790 5.790 5.540 5.650 25,341 -0.21(-3.58%)
Apr 26, 2024 5.970 5.970 5.815 5.860 12,758 -0.04(-0.68%)
Apr 25, 2024 5.730 5.900 5.720 5.900 29,251 +0.05(+0.85%)
Apr 24, 2024 5.820 5.940 5.740 5.850 19,919 +0.00(+0.00%)
Apr 23, 2024 6.100 6.140 5.710 5.850 31,424 -0.22(-3.62%)
Apr 22, 2024 6.150 6.240 6.030 6.070 10,843 -0.02(-0.33%)
Apr 19, 2024 5.960 6.280 5.960 6.090 19,517 +0.02(+0.33%)
Apr 18, 2024 6.150 6.325 5.980 6.070 19,033 -0.15(-2.41%)
Apr 17, 2024 6.290 6.360 5.860 6.220 46,317 +0.02(+0.32%)
Apr 16, 2024 6.180 6.550 6.180 6.200 10,836 -0.02(-0.32%)
Apr 15, 2024 6.150 6.340 6.090 6.220 44,391 +0.00(+0.00%)
Apr 12, 2024 6.320 6.520 6.150 6.220 45,445 -0.11(-1.74%)
Apr 11, 2024 6.310 6.360 6.200 6.330 21,355 -0.02(-0.31%)
Apr 10, 2024 6.310 6.360 6.176 6.350 19,781 -0.12(-1.85%)
Apr 09, 2024 6.520 6.630 6.345 6.470 6,442 +0.02(+0.31%)
Apr 08, 2024 6.480 6.690 6.342 6.450 29,468 -0.02(-0.31%)
Apr 05, 2024 6.590 6.640 6.360 6.470 13,568 -0.07(-1.07%)
Apr 04, 2024 6.380 6.570 6.240 6.540 44,027 +0.21(+3.32%)
Apr 03, 2024 6.170 6.390 6.170 6.330 32,447 +0.06(+0.96%)
Apr 02, 2024 6.360 6.440 6.110 6.270 24,534 -0.13(-2.03%)
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.