Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 -0.100 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 2.800 3.290 3.260 72,190 +0.42(+14.79%)
Jan 28, 2022 2.800 2.910 2.690 2.840 152,776 +0.03(+1.07%)
Jan 27, 2022 3.120 3.120 2.800 2.810 169,840 -0.29(-9.35%)
Jan 26, 2022 3.350 3.350 3.030 3.100 64,011 -0.22(-6.63%)
Jan 25, 2022 3.230 3.340 3.160 3.320 40,963 -0.01(-0.30%)
Jan 24, 2022 2.920 3.350 2.862 3.330 113,091 +0.36(+12.12%)
Jan 21, 2022 3.030 3.075 2.910 2.970 105,101 -0.08(-2.62%)
Jan 20, 2022 3.180 3.280 3.030 3.050 62,872 -0.11(-3.48%)
Jan 19, 2022 3.300 3.300 3.090 3.160 76,576 -0.12(-3.66%)
Jan 18, 2022 3.410 3.470 3.270 3.280 57,119 -0.11(-3.24%)
Jan 14, 2022 3.390 0 -0.03(-0.88%)
Jan 13, 2022 3.560 3.610 3.420 3.420 40,912 -0.07(-2.01%)
Jan 12, 2022 3.760 3.820 3.470 3.490 151,601 -0.20(-5.42%)
Jan 11, 2022 3.690 3.760 3.600 3.690 49,394 +0.00(+0.00%)
Jan 10, 2022 3.660 3.720 3.580 3.690 65,970 -0.01(-0.27%)
Jan 07, 2022 3.850 3.850 3.630 3.700 149,459 -0.07(-1.86%)
Jan 06, 2022 3.890 3.930 3.760 3.770 45,614 -0.12(-3.08%)
Jan 05, 2022 4.160 4.212 3.870 3.890 46,341 -0.25(-6.04%)
Jan 04, 2022 4.090 4.200 4.020 4.140 323,980 +0.12(+2.99%)
Jan 03, 2022 3.985 4.210 3.985 4.020 76,875 +0.05(+1.26%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.