Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emerald Expositions Events Inc
(NY:
EEX
)
5.700
-0.100 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
2.480
2.610
2.400
2.590
719,923
+0.09(+3.60%)
Mar 30, 2020
2.470
2.530
2.335
2.500
768,511
-0.02(-0.79%)
Mar 27, 2020
2.510
2.580
2.350
2.520
625,400
+0.02(+0.80%)
Mar 26, 2020
2.350
2.650
2.215
2.500
918,060
+0.15(+6.38%)
Mar 25, 2020
2.780
2.800
2.330
2.350
609,781
-0.37(-13.60%)
Mar 24, 2020
3.090
3.160
2.650
2.720
483,660
-0.21(-7.17%)
Mar 23, 2020
3.140
3.150
2.600
2.930
408,071
-0.23(-7.28%)
Mar 20, 2020
3.340
3.520
3.140
3.160
514,600
-0.14(-4.24%)
Mar 19, 2020
2.270
3.390
2.270
3.300
410,303
+0.77(+30.43%)
Mar 18, 2020
2.970
2.970
2.490
2.530
344,230
-0.50(-16.50%)
Mar 17, 2020
3.290
3.290
2.870
3.030
455,044
-0.18(-5.61%)
Mar 16, 2020
3.530
3.600
3.030
3.210
360,091
-0.64(-16.62%)
Mar 13, 2020
4.420
4.560
3.800
3.850
439,100
-0.21(-5.17%)
Mar 12, 2020
4.320
4.320
3.800
4.060
251,762
-0.49(-10.77%)
Mar 11, 2020
5.060
5.150
4.520
4.550
194,971
-0.64(-12.33%)
Mar 10, 2020
5.620
5.620
5.150
5.190
287,445
-0.28(-5.12%)
Mar 09, 2020
5.280
5.570
5.170
5.470
370,831
-0.10(-1.80%)
Mar 06, 2020
5.770
6.010
5.410
5.570
385,700
-0.45(-7.48%)
Mar 05, 2020
6.260
6.315
5.940
6.020
244,817
-0.46(-7.10%)
Mar 04, 2020
5.990
6.510
5.930
6.480
312,220
+0.57(+9.64%)
Mar 03, 2020
6.300
6.390
5.740
5.910
256,845
-0.35(-5.59%)
Mar 02, 2020
6.710
6.825
6.140
6.260
165,156
-0.60(-8.75%)
Feb 28, 2020
7.000
7.050
6.565
6.860
328,100
-0.09(-1.29%)
Feb 27, 2020
7.590
7.590
6.920
6.950
234,819
-0.80(-10.32%)
Feb 26, 2020
8.100
8.120
7.710
7.750
229,066
-0.33(-4.08%)
Feb 25, 2020
8.860
8.860
8.030
8.080
130,143
-0.78(-8.80%)
Feb 24, 2020
9.180
9.205
8.520
8.860
219,073
-0.50(-5.34%)
Feb 21, 2020
9.380
9.505
9.310
9.360
199,900
-0.01(-0.11%)
Feb 20, 2020
9.300
9.455
9.220
9.370
142,265
+0.09(+1.02%)
Feb 19, 2020
9.196
9.384
9.196
9.275
145,304
-0.12(-1.27%)
Feb 18, 2020
9.424
9.503
9.325
9.394
177,687
-0.13(-1.35%)
Feb 14, 2020
9.979
9.979
9.463
9.523
167,342
-0.52(-5.14%)
Feb 13, 2020
9.077
10.12
8.893
10.04
118,302
-0.17(-1.65%)
Feb 12, 2020
10.47
10.47
10.20
10.21
54,134
-0.17(-1.62%)
Feb 11, 2020
10.46
10.61
10.33
10.38
34,498
+0.01(+0.10%)
Feb 10, 2020
10.38
10.52
10.29
10.37
69,333
-0.09(-0.85%)
Feb 07, 2020
10.71
10.71
10.43
10.46
71,170
-0.30(-2.77%)
Feb 06, 2020
10.57
10.77
10.57
10.75
48,931
+0.16(+1.50%)
Feb 05, 2020
10.49
10.67
10.47
10.59
59,526
+0.13(+1.23%)
Feb 04, 2020
10.51
10.67
10.41
10.47
103,028
+0.06(+0.57%)
Feb 03, 2020
10.44
10.54
10.40
10.41
95,972
+0.06(+0.58%)
Jan 31, 2020
10.43
10.50
10.33
10.35
125,204
-0.16(-1.51%)
Jan 30, 2020
10.27
10.52
10.27
10.51
76,101
+0.13(+1.24%)
Jan 29, 2020
10.46
10.46
10.25
10.38
71,592
-0.05(-0.48%)
Jan 28, 2020
10.46
10.52
10.38
10.43
40,044
+0.00(+0.00%)
Jan 27, 2020
10.27
10.51
10.27
10.43
68,258
+0.01(+0.10%)
Jan 24, 2020
10.42
10.51
10.36
10.42
104,437
+0.01(+0.10%)
Jan 23, 2020
10.41
10.54
10.35
10.41
109,856
-0.07(-0.66%)
Jan 22, 2020
10.54
10.58
10.31
10.48
297,749
-0.01(-0.09%)
Jan 21, 2020
10.42
10.60
10.40
10.49
60,654
+0.02(+0.19%)
Jan 17, 2020
10.83
10.85
10.46
10.47
55,747
-0.30(-2.77%)
Jan 16, 2020
10.63
10.85
10.61
10.76
48,284
+0.23(+2.17%)
Jan 15, 2020
10.46
10.69
10.46
10.53
57,543
+0.04(+0.38%)
Jan 14, 2020
10.56
10.71
10.46
10.50
51,669
-0.14(-1.31%)
Jan 13, 2020
10.45
10.70
10.42
10.63
53,822
+0.22(+2.09%)
Jan 10, 2020
10.41
10.52
10.23
10.42
61,291
+0.01(+0.10%)
Jan 09, 2020
10.49
10.51
10.38
10.41
33,365
+0.01(+0.10%)
Jan 08, 2020
10.41
10.59
10.36
10.40
75,735
-0.01(-0.10%)
Jan 07, 2020
10.39
10.52
10.38
10.41
63,849
+0.02(+0.19%)
Jan 06, 2020
10.33
10.48
10.33
10.39
57,357
-0.02(-0.19%)
Jan 03, 2020
10.41
10.47
10.25
10.41
60,989
+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
.