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 (%)
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%)
Jun 01, 2021 5.670 5.795 5.640 5.760 99,776 +0.11(+1.95%)
May 28, 2021 5.480 5.710 5.470 5.650 100,945 +0.16(+2.91%)
May 27, 2021 5.460 5.700 5.450 5.490 200,541 +0.04(+0.73%)
May 26, 2021 5.300 5.550 5.290 5.450 81,382 +0.16(+3.02%)
May 25, 2021 5.530 5.590 5.290 5.290 133,247 -0.21(-3.82%)
May 24, 2021 5.530 5.606 5.410 5.500 70,161 +0.02(+0.36%)
May 21, 2021 5.380 5.530 5.320 5.480 82,458 +0.18(+3.40%)
May 20, 2021 5.140 5.450 5.070 5.300 116,962 +0.16(+3.11%)
May 19, 2021 5.140 5.200 5.060 5.140 129,688 -0.09(-1.72%)
May 18, 2021 5.390 5.410 5.220 5.230 77,926 -0.16(-2.97%)
May 17, 2021 5.230 5.390 5.220 5.390 60,395 +0.12(+2.28%)
May 14, 2021 5.210 5.350 5.200 5.270 102,462 +0.07(+1.35%)
May 13, 2021 5.090 5.245 5.050 5.200 133,145 +0.15(+2.97%)
May 12, 2021 5.150 5.250 5.000 5.050 143,372 -0.14(-2.70%)
May 11, 2021 5.010 5.250 4.980 5.190 102,776 +0.10(+1.96%)
May 10, 2021 5.070 5.170 4.990 5.090 119,598 +0.04(+0.79%)
May 07, 2021 4.970 5.130 4.970 5.050 69,681 +0.06(+1.20%)
May 06, 2021 4.790 5.030 4.620 4.990 165,191 +0.21(+4.39%)
May 05, 2021 4.970 5.120 4.750 4.780 144,703 -0.27(-5.35%)
May 04, 2021 5.380 5.380 5.050 5.050 178,400 -0.33(-6.13%)
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.