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 )

4.880 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 4.950 5.030 4.785 4.880 306,117 +0.01(+0.21%)
Sep 25, 2024 4.670 4.999 4.590 4.870 365,715 +0.25(+5.41%)
Sep 24, 2024 4.800 4.800 4.470 4.620 1,480,757 -0.20(-4.15%)
Sep 23, 2024 4.470 4.920 4.420 4.820 1,483,026 +0.42(+9.55%)
Sep 20, 2024 4.640 4.720 4.400 4.400 2,110,351 -0.29(-6.18%)
Sep 19, 2024 4.980 5.019 4.610 4.690 1,504,251 -0.19(-3.89%)
Sep 18, 2024 4.810 5.080 4.510 4.880 1,833,514 -0.03(-0.61%)
Sep 17, 2024 4.910 5.070 4.670 4.910 396,580 +0.03(+0.61%)
Sep 16, 2024 5.370 5.370 4.080 4.880 1,134,860 -0.53(-9.80%)
Sep 13, 2024 5.400 5.590 5.240 5.410 93,770 +0.02(+0.37%)
Sep 12, 2024 6.320 6.320 5.255 5.390 295,631 -1.01(-15.78%)
Sep 11, 2024 6.380 6.450 6.250 6.400 362,607 -0.05(-0.78%)
Sep 10, 2024 6.420 6.650 6.300 6.450 418,043 -0.03(-0.46%)
Sep 09, 2024 5.440 6.564 5.370 6.480 888,957 +1.12(+20.90%)
Sep 06, 2024 5.570 5.595 5.250 5.360 70,639 -0.21(-3.77%)
Sep 05, 2024 5.450 5.670 5.410 5.570 62,192 +0.18(+3.34%)
Sep 04, 2024 5.510 5.580 5.320 5.390 44,137 -0.19(-3.41%)
Sep 03, 2024 5.460 5.850 5.460 5.580 50,048 +0.03(+0.54%)
Aug 30, 2024 5.520 5.590 5.480 5.550 31,771 +0.03(+0.54%)
Aug 29, 2024 5.510 5.680 5.500 5.520 42,189 +0.05(+0.91%)
Aug 28, 2024 5.390 5.650 5.390 5.470 61,143 +0.04(+0.74%)
Aug 27, 2024 5.380 5.510 5.365 5.430 32,665 +0.05(+0.93%)
Aug 26, 2024 5.410 5.440 5.320 5.380 56,980 +0.05(+0.94%)
Aug 23, 2024 5.090 5.440 5.075 5.330 59,720 +0.24(+4.72%)
Aug 22, 2024 5.200 5.220 5.060 5.090 28,398 -0.04(-0.78%)
Aug 21, 2024 5.250 5.250 5.020 5.130 46,499 -0.07(-1.35%)
Aug 20, 2024 5.100 5.360 5.015 5.200 57,957 +0.13(+2.56%)
Aug 19, 2024 5.130 5.210 4.990 5.070 40,414 -0.07(-1.46%)
Aug 16, 2024 5.075 5.175 5.065 5.145 50,824 +0.04(+0.78%)
Aug 15, 2024 5.075 5.185 5.075 5.105 64,498 +0.12(+2.40%)
Aug 14, 2024 5.025 5.120 4.899 4.985 44,223 -0.04(-0.79%)
Aug 13, 2024 5.165 5.200 5.015 5.025 61,168 -0.12(-2.33%)
Aug 12, 2024 5.295 5.379 5.115 5.145 55,311 -0.13(-2.46%)
Aug 09, 2024 5.205 5.344 5.005 5.275 54,016 +0.05(+0.95%)
Aug 08, 2024 5.185 5.275 5.045 5.225 82,876 +0.06(+1.16%)
Aug 07, 2024 4.886 5.479 4.786 5.165 101,675 +0.42(+8.82%)
Aug 06, 2024 4.886 5.005 4.676 4.746 68,343 -0.08(-1.65%)
Aug 05, 2024 5.065 5.065 4.766 4.826 67,385 -0.45(-8.51%)
Aug 02, 2024 5.295 5.404 5.240 5.275 51,410 -0.22(-3.99%)
Aug 01, 2024 5.604 5.723 5.414 5.494 124,968 -0.16(-2.82%)
Jul 31, 2024 5.703 5.803 5.574 5.654 61,581 +0.01(+0.18%)
Jul 30, 2024 5.544 5.654 5.529 5.644 68,637 +0.10(+1.80%)
Jul 29, 2024 5.763 5.843 5.544 5.544 62,397 -0.21(-3.64%)
Jul 26, 2024 5.863 5.963 5.663 5.753 69,581 -0.03(-0.52%)
Jul 25, 2024 5.594 5.933 5.594 5.783 84,372 +0.20(+3.57%)
Jul 24, 2024 5.763 5.883 5.574 5.584 66,052 -0.20(-3.45%)
Jul 23, 2024 5.624 5.803 5.624 5.783 69,939 +0.16(+2.84%)
Jul 22, 2024 5.434 5.663 5.434 5.624 71,631 +0.19(+3.49%)
Jul 19, 2024 5.644 5.723 5.414 5.434 77,235 -0.23(-4.05%)
Jul 18, 2024 5.993 6.022 5.663 5.663 102,446 -0.37(-6.12%)
Jul 17, 2024 6.012 6.172 5.903 6.032 302,345 +0.01(+0.17%)
Jul 16, 2024 5.604 6.072 5.604 6.022 189,549 +0.41(+7.28%)
Jul 15, 2024 5.364 5.634 5.327 5.614 70,126 +0.30(+5.63%)
Jul 12, 2024 5.334 5.454 5.235 5.315 84,010 +0.04(+0.76%)
Jul 11, 2024 5.275 5.399 5.235 5.275 80,676 +0.06(+1.15%)
Jul 10, 2024 5.275 5.344 5.155 5.215 69,054 -0.08(-1.51%)
Jul 09, 2024 5.205 5.424 5.205 5.295 88,044 +0.05(+0.95%)
Jul 08, 2024 5.574 5.574 5.235 5.245 94,344 -0.29(-5.23%)
Jul 05, 2024 5.534 5.544 5.444 5.534 72,518 +0.00(+0.00%)
Jul 03, 2024 5.464 5.584 5.454 5.534 34,925 +0.09(+1.65%)
Jul 02, 2024 5.474 5.554 5.374 5.444 143,818 -0.04(-0.73%)
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.