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 (%)
Oct 29, 2021 4.100 4.170 4.050 4.050 44,923 -0.10(-2.41%)
Oct 28, 2021 4.200 4.210 4.130 4.150 57,513 -0.03(-0.72%)
Oct 27, 2021 4.280 4.310 4.180 4.180 34,166 -0.14(-3.24%)
Oct 26, 2021 4.140 4.320 109,861 +0.17(+4.10%)
Oct 25, 2021 4.100 4.170 4.060 4.150 60,028 +0.05(+1.22%)
Oct 22, 2021 4.130 4.170 4.030 4.100 79,272 -0.06(-1.44%)
Oct 21, 2021 4.170 4.200 4.118 4.160 57,356 +0.00(+0.00%)
Oct 20, 2021 4.170 4.190 4.130 4.160 96,504 +0.00(+0.00%)
Oct 19, 2021 4.170 4.170 4.060 4.160 172,605 +0.03(+0.73%)
Oct 18, 2021 4.280 4.280 4.100 4.130 47,825 -0.16(-3.73%)
Oct 15, 2021 4.610 4.610 4.280 4.290 123,504 -0.23(-5.09%)
Oct 14, 2021 4.620 4.630 4.480 4.520 48,275 -0.02(-0.44%)
Oct 13, 2021 4.540 4.560 4.540 4.540 32,378 -0.01(-0.22%)
Oct 12, 2021 4.680 4.720 4.510 4.550 39,770 -0.13(-2.78%)
Oct 11, 2021 4.720 4.790 4.645 4.680 30,183 -0.03(-0.64%)
Oct 08, 2021 4.500 4.780 4.500 4.710 73,989 +0.22(+4.90%)
Oct 07, 2021 4.360 4.545 4.340 4.490 100,400 +0.17(+3.94%)
Oct 06, 2021 4.360 4.420 4.310 4.320 110,460 -0.09(-2.04%)
Oct 05, 2021 4.430 4.450 4.400 4.410 112,244 +0.01(+0.23%)
Oct 04, 2021 4.410 4.480 4.380 4.400 110,804 +0.00(+0.00%)
Oct 01, 2021 4.360 4.440 4.320 4.400 181,234 +0.06(+1.38%)
Sep 30, 2021 4.390 4.490 4.290 4.340 61,362 -0.06(-1.36%)
Sep 29, 2021 4.180 4.450 4.180 4.400 112,414 +0.22(+5.26%)
Sep 28, 2021 4.450 4.450 4.140 4.180 110,531 -0.26(-5.86%)
Sep 27, 2021 4.350 4.500 4.350 4.440 140,658 +0.08(+1.83%)
Sep 24, 2021 4.370 4.500 4.340 4.360 77,380 -0.07(-1.58%)
Sep 23, 2021 4.390 4.495 4.390 4.430 60,962 +0.05(+1.14%)
Sep 22, 2021 4.410 4.483 4.350 4.380 105,034 -0.01(-0.23%)
Sep 21, 2021 4.320 4.410 4.270 4.390 104,441 +0.07(+1.62%)
Sep 20, 2021 4.180 4.330 4.100 4.320 142,985 +0.05(+1.17%)
Sep 17, 2021 4.390 4.410 4.250 4.270 250,600 -0.12(-2.73%)
Sep 16, 2021 4.390 4.400 4.290 4.390 106,167 +0.04(+0.92%)
Sep 15, 2021 4.240 4.360 4.220 4.350 105,251 +0.10(+2.35%)
Sep 14, 2021 4.490 4.520 4.240 4.250 84,867 -0.19(-4.28%)
Sep 13, 2021 4.420 4.480 4.410 4.440 330,945 +0.03(+0.68%)
Sep 10, 2021 4.480 4.480 4.370 4.410 117,168 -0.03(-0.68%)
Sep 09, 2021 4.520 4.610 4.430 4.440 73,344 -0.11(-2.42%)
Sep 08, 2021 4.710 4.770 4.540 4.550 76,521 -0.25(-5.21%)
Sep 07, 2021 4.750 4.830 4.700 4.800 84,417 +0.09(+1.91%)
Sep 03, 2021 4.850 4.880 4.680 4.710 84,641 -0.15(-3.09%)
Sep 02, 2021 4.870 4.940 4.810 4.860 88,597 +0.03(+0.62%)
Sep 01, 2021 5.010 5.010 4.790 4.830 99,999 -0.15(-3.01%)
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%)
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.