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 (%)
Feb 29, 2024 6.140 6.330 5.210 5.360 202,747 -1.13(-17.41%)
Feb 28, 2024 6.510 6.580 6.450 6.490 44,355 -0.10(-1.52%)
Feb 27, 2024 6.460 6.700 6.455 6.590 44,566 +0.13(+2.01%)
Feb 26, 2024 6.370 6.590 6.370 6.460 31,883 +0.03(+0.47%)
Feb 23, 2024 6.480 6.600 6.400 6.430 99,632 -0.07(-1.08%)
Feb 22, 2024 6.590 6.630 6.450 6.500 21,040 -0.11(-1.66%)
Feb 21, 2024 6.530 6.790 6.460 6.610 50,459 +0.05(+0.76%)
Feb 20, 2024 6.630 6.760 6.380 6.560 112,100 -0.16(-2.38%)
Feb 16, 2024 6.690 6.790 6.590 6.720 60,880 +0.00(+0.00%)
Feb 15, 2024 6.550 6.900 6.520 6.720 74,803 +0.23(+3.54%)
Feb 14, 2024 6.270 6.570 6.270 6.490 43,395 +0.29(+4.68%)
Feb 13, 2024 6.320 6.350 6.150 6.200 71,059 -0.27(-4.17%)
Feb 12, 2024 6.490 6.590 6.470 6.470 74,403 +0.02(+0.31%)
Feb 09, 2024 6.220 6.490 6.220 6.450 40,654 +0.25(+4.03%)
Feb 08, 2024 6.180 6.274 6.130 6.200 41,189 +0.07(+1.14%)
Feb 07, 2024 6.210 6.280 6.070 6.130 26,559 -0.05(-0.81%)
Feb 06, 2024 6.190 6.250 6.170 6.180 19,248 -0.07(-1.12%)
Feb 05, 2024 6.120 6.320 6.097 6.250 31,665 +0.06(+0.97%)
Feb 02, 2024 6.120 6.270 6.120 6.190 53,503 +0.01(+0.16%)
Feb 01, 2024 6.180 6.230 6.070 6.180 32,164 +0.04(+0.65%)
Jan 31, 2024 6.150 6.220 6.082 6.140 58,642 +0.00(+0.00%)
Jan 30, 2024 6.220 6.260 6.130 6.140 31,761 -0.09(-1.44%)
Jan 29, 2024 6.130 6.270 6.095 6.230 45,305 +0.04(+0.65%)
Jan 26, 2024 6.270 6.310 6.150 6.190 34,192 -0.04(-0.64%)
Jan 25, 2024 6.200 6.294 6.051 6.230 99,421 +0.08(+1.30%)
Jan 24, 2024 6.240 6.240 6.000 6.150 31,684 +0.01(+0.16%)
Jan 23, 2024 6.240 6.240 6.090 6.140 25,644 -0.03(-0.49%)
Jan 22, 2024 6.230 6.250 6.130 6.170 79,481 +0.03(+0.49%)
Jan 19, 2024 6.040 6.150 5.980 6.140 67,794 +0.13(+2.16%)
Jan 18, 2024 6.030 6.050 5.925 6.010 50,324 +0.00(+0.00%)
Jan 17, 2024 5.990 6.050 5.940 6.010 24,079 +0.01(+0.17%)
Jan 16, 2024 5.850 6.045 5.893 6.000 36,281 +0.00(+0.00%)
Jan 12, 2024 6.090 6.200 5.960 6.000 28,524 +0.00(+0.00%)
Jan 11, 2024 6.120 6.120 5.934 6.000 53,510 -0.20(-3.23%)
Jan 10, 2024 5.980 6.230 5.980 6.200 31,933 +0.19(+3.16%)
Jan 09, 2024 6.020 6.100 5.906 6.010 72,412 -0.01(-0.17%)
Jan 08, 2024 6.120 6.140 5.990 6.020 22,052 -0.02(-0.33%)
Jan 05, 2024 5.690 6.080 5.690 6.040 58,271 +0.29(+5.04%)
Jan 04, 2024 5.790 5.880 5.604 5.750 99,160 +0.01(+0.17%)
Jan 03, 2024 5.870 6.120 5.730 5.740 50,505 -0.13(-2.21%)
Jan 02, 2024 5.920 6.010 5.850 5.870 48,616 -0.11(-1.84%)
Dec 29, 2023 5.990 6.140 5.780 5.980 33,846 -0.01(-0.17%)
Dec 28, 2023 6.370 6.410 5.830 5.990 67,962 -0.42(-6.55%)
Dec 27, 2023 6.270 6.420 6.240 6.410 41,626 +0.24(+3.89%)
Dec 26, 2023 5.570 6.240 5.473 6.170 81,969 +0.65(+11.78%)
Dec 22, 2023 5.440 5.710 5.440 5.520 96,679 +0.05(+0.91%)
Dec 21, 2023 5.460 5.560 5.420 5.470 52,219 +0.01(+0.18%)
Dec 20, 2023 5.490 5.610 5.360 5.460 131,715 -0.04(-0.73%)
Dec 19, 2023 5.540 5.745 5.470 5.500 72,766 +0.02(+0.36%)
Dec 18, 2023 5.460 5.560 5.390 5.480 31,328 -0.02(-0.36%)
Dec 15, 2023 5.500 5.600 5.390 5.500 177,360 +0.04(+0.73%)
Dec 14, 2023 5.560 5.560 5.430 5.460 57,348 -0.04(-0.73%)
Dec 13, 2023 5.400 5.500 5.345 5.500 95,737 +0.15(+2.80%)
Dec 12, 2023 5.470 5.470 5.234 5.350 28,258 -0.09(-1.65%)
Dec 11, 2023 5.140 5.470 5.106 5.440 45,790 +0.33(+6.46%)
Dec 08, 2023 5.100 5.200 5.050 5.110 471,580 -0.02(-0.39%)
Dec 07, 2023 5.050 5.170 5.000 5.130 20,228 +0.09(+1.79%)
Dec 06, 2023 5.170 5.170 4.980 5.040 93,123 -0.05(-0.98%)
Dec 05, 2023 5.250 5.339 5.050 5.090 49,662 -0.19(-3.60%)
Dec 04, 2023 5.220 5.350 5.200 5.280 22,868 +0.06(+1.15%)
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.