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 (%)
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
.