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 )

5.700 -0.170 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 5.450 5.660 5.240 5.610 311,300 +0.03(+0.54%)
Apr 29, 2021 5.250 5.620 5.240 5.580 158,033 +0.33(+6.29%)
Apr 28, 2021 5.350 5.350 5.170 5.250 62,294 -0.10(-1.87%)
Apr 27, 2021 5.410 5.500 5.330 5.350 49,406 -0.04(-0.74%)
Apr 26, 2021 5.250 5.460 5.243 5.390 124,558 +0.11(+2.08%)
Apr 23, 2021 5.010 5.340 4.960 5.280 203,800 +0.27(+5.39%)
Apr 22, 2021 5.030 5.080 4.930 5.010 173,153 +0.01(+0.20%)
Apr 21, 2021 4.970 5.040 4.760 5.000 130,936 +0.05(+1.01%)
Apr 20, 2021 5.180 5.200 4.855 4.950 182,508 -0.23(-4.44%)
Apr 19, 2021 5.300 5.330 5.040 5.180 108,895 -0.13(-2.45%)
Apr 16, 2021 5.180 5.350 5.095 5.310 141,800 +0.24(+4.73%)
Apr 15, 2021 5.400 5.500 5.060 5.070 117,401 -0.29(-5.41%)
Apr 14, 2021 5.200 5.455 5.200 5.360 78,320 +0.16(+3.08%)
Apr 13, 2021 5.390 5.460 5.150 5.200 188,116 -0.21(-3.88%)
Apr 12, 2021 5.500 5.580 5.360 5.410 97,332 -0.08(-1.46%)
Apr 09, 2021 5.770 5.770 5.440 5.490 106,900 -0.24(-4.19%)
Apr 08, 2021 5.430 5.790 5.290 5.730 211,848 +0.25(+4.56%)
Apr 07, 2021 5.700 5.810 5.420 5.480 210,874 -0.23(-4.03%)
Apr 06, 2021 5.830 5.914 5.710 5.710 183,832 -0.08(-1.38%)
Apr 05, 2021 5.770 5.910 5.740 5.790 166,719 +0.08(+1.40%)
Apr 01, 2021 5.480 5.730 5.480 5.710 198,500 +0.19(+3.44%)
Mar 31, 2021 5.530 5.700 5.490 5.520 660,742 +0.01(+0.18%)
Mar 30, 2021 5.570 5.620 5.500 5.510 180,507 -0.06(-1.08%)
Mar 29, 2021 5.700 5.860 5.570 5.570 154,317 -0.14(-2.45%)
Mar 26, 2021 6.060 6.060 5.620 5.710 100,800 -0.24(-4.03%)
Mar 25, 2021 5.630 5.970 5.610 5.950 101,888 +0.16(+2.76%)
Mar 24, 2021 5.810 6.190 5.720 5.790 234,846 +0.07(+1.22%)
Mar 23, 2021 5.830 6.030 5.695 5.720 298,090 -0.26(-4.35%)
Mar 22, 2021 6.240 6.330 5.980 5.980 168,197 -0.21(-3.39%)
Mar 19, 2021 6.830 6.830 6.190 6.190 520,600 -0.70(-10.16%)
Mar 18, 2021 7.100 7.280 6.860 6.890 215,021 -0.19(-2.68%)
Mar 17, 2021 7.140 7.140 6.870 7.080 274,992 -0.06(-0.84%)
Mar 16, 2021 7.190 7.190 6.810 7.140 307,139 +0.01(+0.14%)
Mar 15, 2021 6.860 7.150 6.799 7.130 275,984 +0.24(+3.48%)
Mar 12, 2021 6.490 6.900 6.435 6.890 294,100 +0.45(+6.99%)
Mar 11, 2021 6.370 6.495 6.340 6.440 200,868 +0.08(+1.26%)
Mar 10, 2021 6.540 6.540 6.300 6.360 239,488 -0.03(-0.47%)
Mar 09, 2021 6.420 6.520 6.250 6.390 730,955 +0.03(+0.47%)
Mar 08, 2021 5.840 6.420 5.800 6.360 320,114 +0.56(+9.66%)
Mar 05, 2021 5.710 5.890 5.550 5.800 241,800 +0.14(+2.47%)
Mar 04, 2021 5.820 5.880 5.550 5.660 251,925 -0.10(-1.74%)
Mar 03, 2021 5.700 5.900 5.700 5.760 240,167 +0.10(+1.77%)
Mar 02, 2021 5.740 5.760 5.570 5.660 197,745 -0.08(-1.39%)
Mar 01, 2021 5.620 5.770 5.570 5.740 277,548 +0.27(+4.94%)
Feb 26, 2021 5.540 5.690 5.415 5.470 673,500 -0.08(-1.44%)
Feb 25, 2021 5.550 5.650 5.290 5.550 248,162 +0.01(+0.18%)
Feb 24, 2021 4.920 5.560 4.850 5.540 225,245 +0.63(+12.83%)
Feb 23, 2021 5.200 5.320 4.730 4.910 179,161 -0.28(-5.39%)
Feb 22, 2021 4.770 5.260 4.770 5.190 298,981 +0.42(+8.81%)
Feb 19, 2021 4.620 4.910 4.602 4.770 111,700 +0.19(+4.15%)
Feb 18, 2021 4.530 4.760 4.450 4.580 143,564 -0.09(-1.93%)
Feb 17, 2021 4.650 4.810 4.560 4.670 220,898 -0.03(-0.64%)
Feb 16, 2021 4.690 4.820 4.470 4.700 189,195 +0.06(+1.29%)
Feb 12, 2021 4.770 4.790 4.570 4.640 53,900 -0.13(-2.73%)
Feb 11, 2021 4.740 4.840 4.620 4.770 91,513 +0.03(+0.63%)
Feb 10, 2021 4.800 4.950 4.560 4.740 91,190 -0.04(-0.84%)
Feb 09, 2021 4.640 4.810 4.570 4.780 180,442 +0.13(+2.80%)
Feb 08, 2021 4.630 4.760 4.500 4.650 86,723 +0.05(+1.09%)
Feb 05, 2021 4.830 5.000 4.500 4.600 155,200 -0.16(-3.36%)
Feb 04, 2021 4.400 4.795 4.400 4.760 188,909 +0.37(+8.43%)
Feb 03, 2021 4.190 4.455 4.160 4.390 216,277 +0.20(+4.77%)
Feb 02, 2021 4.120 4.230 4.040 4.190 164,332 +0.12(+2.95%)
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.