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 (%)
Dec 31, 2021 3.820 4.020 3.810 3.970 178,007 +0.12(+3.12%)
Dec 30, 2021 3.930 4.080 3.830 3.850 92,470 -0.09(-2.28%)
Dec 29, 2021 3.750 3.960 3.745 3.940 80,105 +0.20(+5.35%)
Dec 28, 2021 3.470 3.800 3.470 3.740 83,365 +0.26(+7.47%)
Dec 27, 2021 3.420 3.550 3.362 3.480 86,439 +0.08(+2.35%)
Dec 23, 2021 3.490 3.490 3.350 3.400 155,551 -0.05(-1.45%)
Dec 22, 2021 3.470 3.492 3.300 3.450 78,669 +0.01(+0.29%)
Dec 21, 2021 3.330 3.490 3.330 3.440 106,247 +0.14(+4.24%)
Dec 20, 2021 3.500 3.551 3.220 3.300 141,785 -0.23(-6.52%)
Dec 17, 2021 3.600 3.620 3.510 3.530 124,355 -0.09(-2.49%)
Dec 16, 2021 3.700 3.740 3.580 3.620 104,144 -0.04(-1.09%)
Dec 15, 2021 3.520 3.800 3.480 3.660 995,365 +0.13(+3.68%)
Dec 14, 2021 3.650 3.700 3.500 3.530 81,782 -0.11(-3.02%)
Dec 13, 2021 3.800 3.840 3.620 3.640 153,303 -0.20(-5.21%)
Dec 10, 2021 3.930 3.970 3.750 3.840 65,617 -0.08(-2.04%)
Dec 09, 2021 3.870 4.000 3.750 3.920 76,870 -0.03(-0.76%)
Dec 08, 2021 3.960 4.040 3.930 3.950 64,516 -0.01(-0.25%)
Dec 07, 2021 4.030 4.078 3.900 3.960 117,279 -0.01(-0.25%)
Dec 06, 2021 4.110 4.110 3.950 3.970 95,253 -0.05(-1.24%)
Dec 03, 2021 4.170 4.250 3.900 4.020 85,663 -0.14(-3.37%)
Dec 02, 2021 3.750 4.170 3.740 4.160 100,315 +0.44(+11.83%)
Dec 01, 2021 4.040 4.040 3.710 3.720 150,692 -0.23(-5.82%)
Nov 30, 2021 4.050 4.095 3.720 3.950 172,699 -0.11(-2.71%)
Nov 29, 2021 4.110 4.120 3.952 4.060 142,906 -0.01(-0.25%)
Nov 26, 2021 4.120 4.120 4.000 4.070 64,123 -0.23(-5.35%)
Nov 24, 2021 4.250 4.315 4.180 4.300 35,012 +0.05(+1.18%)
Nov 23, 2021 4.070 4.270 4.070 4.250 57,297 +0.21(+5.20%)
Nov 22, 2021 4.210 4.288 4.040 4.040 84,056 -0.14(-3.35%)
Nov 19, 2021 4.300 4.310 4.150 4.180 93,158 -0.03(-0.71%)
Nov 18, 2021 4.450 4.240 4.170 4.210 93,469 -0.23(-5.18%)
Nov 17, 2021 4.420 4.520 4.170 4.440 115,753 -0.04(-0.89%)
Nov 16, 2021 4.570 4.710 4.380 4.480 68,608 -0.15(-3.24%)
Nov 15, 2021 4.710 4.780 4.490 4.630 108,241 -0.09(-1.91%)
Nov 12, 2021 4.780 4.840 4.710 4.720 46,817 -0.06(-1.26%)
Nov 11, 2021 4.900 4.905 4.740 4.780 46,321 -0.11(-2.25%)
Nov 10, 2021 5.000 4.890 91,258 -0.13(-2.59%)
Nov 09, 2021 5.000 5.050 4.910 5.020 62,551 -0.01(-0.20%)
Nov 08, 2021 5.040 5.100 5.010 5.030 60,182 +0.03(+0.60%)
Nov 05, 2021 4.820 5.010 4.820 5.000 181,788 +0.24(+5.04%)
Nov 04, 2021 4.740 4.780 4.711 4.760 79,371 +0.02(+0.42%)
Nov 03, 2021 4.700 4.840 4.645 4.740 103,909 +0.03(+0.64%)
Nov 02, 2021 4.740 4.810 4.520 4.710 67,168 -0.02(-0.42%)
Nov 01, 2021 4.070 4.760 4.050 4.730 142,423 +0.68(+16.79%)
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%)
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.