Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Expositions Events Inc (NY: EEX )

5.930 -0.090 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.280 4.295 4.020 4.060 88,000 -0.21(-4.92%)
Jan 28, 2021 4.330 4.400 4.130 4.270 86,227 +0.00(+0.00%)
Jan 27, 2021 4.230 4.420 4.130 4.270 135,732 -0.06(-1.39%)
Jan 26, 2021 4.610 4.610 4.280 4.330 147,042 -0.23(-5.04%)
Jan 25, 2021 4.440 4.620 4.330 4.560 113,400 +0.08(+1.79%)
Jan 22, 2021 4.460 4.480 4.250 4.480 202,500 +0.01(+0.22%)
Jan 21, 2021 4.380 4.550 4.230 4.470 147,422 +0.13(+3.00%)
Jan 20, 2021 4.550 4.550 4.300 4.340 123,398 -0.19(-4.19%)
Jan 19, 2021 4.590 4.640 4.460 4.530 108,683 +0.00(+0.00%)
Jan 15, 2021 4.490 4.590 4.420 4.530 88,700 -0.09(-1.95%)
Jan 14, 2021 4.650 4.745 4.530 4.620 121,598 +0.00(+0.00%)
Jan 13, 2021 4.680 4.680 4.410 4.620 63,255 -0.09(-1.91%)
Jan 12, 2021 4.470 4.729 4.417 4.710 85,851 +0.23(+5.13%)
Jan 11, 2021 4.680 4.760 4.400 4.480 121,914 -0.23(-4.88%)
Jan 08, 2021 5.140 5.220 4.680 4.710 255,400 -0.40(-7.83%)
Jan 07, 2021 5.100 5.160 4.800 5.110 293,417 -0.20(-3.77%)
Jan 06, 2021 5.150 5.540 5.150 5.310 210,419 +0.16(+3.11%)
Jan 05, 2021 5.260 5.400 5.140 5.150 189,563 -0.11(-2.09%)
Jan 04, 2021 5.350 5.400 5.210 5.260 236,815 -0.16(-2.95%)
Dec 31, 2020 5.420 5.420 5.420 121,527 +0.10(+1.88%)
Dec 30, 2020 5.450 5.500 5.180 5.320 121,527 -0.09(-1.66%)
Dec 29, 2020 5.580 5.740 5.300 5.410 181,237 -0.24(-4.25%)
Dec 28, 2020 5.200 5.840 5.200 5.650 244,151 +0.49(+9.50%)
Dec 24, 2020 5.120 5.190 5.050 5.160 63,000 +0.06(+1.18%)
Dec 23, 2020 5.090 5.270 5.060 5.100 105,794 +0.05(+0.99%)
Dec 22, 2020 5.070 5.230 4.950 5.050 128,250 -0.02(-0.39%)
Dec 21, 2020 4.980 5.090 4.831 5.070 148,782 -0.03(-0.59%)
Dec 18, 2020 5.250 5.260 5.100 5.100 600,700 -0.15(-2.86%)
Dec 17, 2020 5.060 5.440 5.020 5.250 155,324 +0.19(+3.75%)
Dec 16, 2020 5.050 5.130 4.990 5.060 58,318 +0.00(+0.00%)
Dec 15, 2020 5.000 5.080 4.790 5.060 126,655 +0.18(+3.69%)
Dec 14, 2020 4.970 4.981 4.780 4.880 80,619 -0.02(-0.41%)
Dec 11, 2020 4.780 4.940 4.760 4.900 111,600 +0.02(+0.41%)
Dec 10, 2020 4.590 4.950 4.490 4.880 187,501 +0.24(+5.17%)
Dec 09, 2020 4.600 4.660 4.420 4.640 160,510 +0.13(+2.88%)
Dec 08, 2020 4.400 4.570 4.280 4.510 192,942 +0.02(+0.45%)
Dec 07, 2020 4.770 4.800 4.460 4.490 178,661 -0.22(-4.67%)
Dec 04, 2020 4.420 4.780 4.390 4.710 177,500 +0.34(+7.78%)
Dec 03, 2020 4.280 4.520 4.250 4.370 154,275 +0.09(+2.10%)
Dec 02, 2020 4.200 4.390 4.200 4.280 139,974 +0.07(+1.66%)
Dec 01, 2020 4.260 4.470 4.050 4.210 250,779 -0.05(-1.17%)
Nov 30, 2020 4.630 4.640 4.210 4.260 259,682 -0.38(-8.19%)
Nov 27, 2020 4.650 4.700 4.600 4.640 112,500 -0.12(-2.52%)
Nov 25, 2020 5.110 5.120 4.450 4.760 357,600 -0.47(-8.99%)
Nov 24, 2020 4.500 5.340 4.500 5.230 606,203 +0.84(+19.13%)
Nov 23, 2020 4.190 4.459 4.150 4.390 309,147 +0.37(+9.20%)
Nov 20, 2020 3.840 4.030 3.790 4.020 362,600 +0.36(+9.84%)
Nov 19, 2020 3.760 3.810 3.570 3.660 159,653 +0.00(+0.00%)
Nov 18, 2020 3.640 4.050 3.580 3.660 513,541 +0.13(+3.68%)
Nov 17, 2020 3.590 3.930 3.500 3.530 400,551 +0.18(+5.37%)
Nov 16, 2020 3.330 3.450 3.310 3.350 294,042 +0.23(+7.37%)
Nov 13, 2020 3.100 3.190 3.000 3.120 172,200 +0.05(+1.63%)
Nov 12, 2020 3.020 3.180 2.990 3.070 219,695 +0.01(+0.33%)
Nov 11, 2020 3.100 3.100 3.010 3.060 126,688 -0.02(-0.65%)
Nov 10, 2020 3.040 3.130 2.955 3.080 138,903 +0.09(+3.01%)
Nov 09, 2020 3.100 3.220 2.910 2.990 982,943 +0.44(+17.25%)
Nov 06, 2020 2.680 2.680 2.520 2.550 164,100 -0.13(-4.85%)
Nov 05, 2020 2.520 2.720 2.520 2.680 123,478 +0.21(+8.50%)
Nov 04, 2020 2.530 2.580 2.470 2.470 118,822 -0.07(-2.76%)
Nov 03, 2020 2.620 2.840 2.530 2.540 239,843 -0.22(-7.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.