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 (%)
Nov 30, 2020 4.630 4.640 4.210 4.260 259,682 -0.38(-8.19%)
Nov 27, 2020 4.650 4.700 4.600 4.640 112,500 -0.12(-2.52%)
Nov 25, 2020 5.110 5.120 4.450 4.760 357,600 -0.47(-8.99%)
Nov 24, 2020 4.500 5.340 4.500 5.230 606,203 +0.84(+19.13%)
Nov 23, 2020 4.190 4.459 4.150 4.390 309,147 +0.37(+9.20%)
Nov 20, 2020 3.840 4.030 3.790 4.020 362,600 +0.36(+9.84%)
Nov 19, 2020 3.760 3.810 3.570 3.660 159,653 +0.00(+0.00%)
Nov 18, 2020 3.640 4.050 3.580 3.660 513,541 +0.13(+3.68%)
Nov 17, 2020 3.590 3.930 3.500 3.530 400,551 +0.18(+5.37%)
Nov 16, 2020 3.330 3.450 3.310 3.350 294,042 +0.23(+7.37%)
Nov 13, 2020 3.100 3.190 3.000 3.120 172,200 +0.05(+1.63%)
Nov 12, 2020 3.020 3.180 2.990 3.070 219,695 +0.01(+0.33%)
Nov 11, 2020 3.100 3.100 3.010 3.060 126,688 -0.02(-0.65%)
Nov 10, 2020 3.040 3.130 2.955 3.080 138,903 +0.09(+3.01%)
Nov 09, 2020 3.100 3.220 2.910 2.990 982,943 +0.44(+17.25%)
Nov 06, 2020 2.680 2.680 2.520 2.550 164,100 -0.13(-4.85%)
Nov 05, 2020 2.520 2.720 2.520 2.680 123,478 +0.21(+8.50%)
Nov 04, 2020 2.530 2.580 2.470 2.470 118,822 -0.07(-2.76%)
Nov 03, 2020 2.620 2.840 2.530 2.540 239,843 -0.22(-7.97%)
Nov 02, 2020 2.820 2.890 2.710 2.760 205,967 +0.14(+5.34%)
Oct 30, 2020 2.600 2.680 2.540 2.620 117,900 +0.04(+1.55%)
Oct 29, 2020 2.450 2.650 2.400 2.580 115,459 +0.13(+5.31%)
Oct 28, 2020 2.580 2.620 2.420 2.450 134,203 -0.20(-7.55%)
Oct 27, 2020 2.750 2.750 2.590 2.650 113,872 -0.09(-3.28%)
Oct 26, 2020 2.820 2.820 2.670 2.740 82,225 -0.15(-5.19%)
Oct 23, 2020 2.740 2.890 2.740 2.890 41,900 +0.13(+4.71%)
Oct 22, 2020 2.620 2.820 2.600 2.760 82,535 +0.13(+4.94%)
Oct 21, 2020 2.680 2.720 2.585 2.630 67,617 -0.01(-0.38%)
Oct 20, 2020 2.880 2.880 2.620 2.640 152,400 -0.19(-6.71%)
Oct 19, 2020 2.850 2.910 2.750 2.830 170,544 +0.04(+1.43%)
Oct 16, 2020 2.710 2.910 2.710 2.790 170,500 +0.03(+1.09%)
Oct 15, 2020 2.700 2.790 2.670 2.760 106,483 +0.02(+0.73%)
Oct 14, 2020 2.770 2.830 2.720 2.740 86,745 -0.06(-2.14%)
Oct 13, 2020 2.800 2.850 2.710 2.800 173,948 -0.07(-2.44%)
Oct 12, 2020 2.760 2.900 2.760 2.870 98,960 +0.06(+2.14%)
Oct 09, 2020 2.790 2.850 2.660 2.810 177,900 -0.08(-2.77%)
Oct 08, 2020 2.950 2.962 2.770 2.890 313,351 +0.04(+1.40%)
Oct 07, 2020 2.730 3.000 2.691 2.850 533,806 +0.18(+6.74%)
Oct 06, 2020 2.440 2.850 2.400 2.670 1,521,927 +0.35(+15.09%)
Oct 05, 2020 2.230 2.380 2.220 2.320 706,677 +0.09(+4.04%)
Oct 02, 2020 1.920 2.260 1.920 2.230 110,900 +0.21(+10.40%)
Oct 01, 2020 2.040 2.070 1.950 2.020 431,913 -0.02(-0.98%)
Sep 30, 2020 2.020 2.120 2.000 2.040 82,437 +0.04(+2.00%)
Sep 29, 2020 2.210 2.213 1.920 2.000 163,900 -0.24(-10.71%)
Sep 28, 2020 1.780 2.410 1.780 2.240 823,232 +0.45(+25.14%)
Sep 25, 2020 1.900 1.950 1.780 1.790 69,200 -0.11(-5.79%)
Sep 24, 2020 2.060 2.090 1.820 1.900 129,473 -0.15(-7.32%)
Sep 23, 2020 2.200 2.320 2.040 2.050 154,854 -0.20(-8.89%)
Sep 22, 2020 2.320 2.380 2.160 2.250 301,938 -0.07(-3.02%)
Sep 21, 2020 2.570 2.570 2.320 2.320 277,196 -0.27(-10.42%)
Sep 18, 2020 2.600 2.650 2.510 2.590 370,600 +0.02(+0.78%)
Sep 17, 2020 2.500 2.610 2.490 2.570 155,131 +0.05(+1.98%)
Sep 16, 2020 2.520 2.585 2.470 2.520 191,706 +0.01(+0.40%)
Sep 15, 2020 2.590 2.590 2.450 2.510 94,463 -0.07(-2.71%)
Sep 14, 2020 2.460 2.580 2.460 2.580 54,023 +0.12(+4.88%)
Sep 11, 2020 2.500 2.520 2.410 2.460 79,500 -0.04(-1.60%)
Sep 10, 2020 2.560 2.560 2.480 2.500 130,562 -0.05(-1.96%)
Sep 09, 2020 2.670 2.670 2.495 2.550 279,304 -0.09(-3.41%)
Sep 08, 2020 2.620 2.750 2.550 2.640 211,719 -0.02(-0.75%)
Sep 04, 2020 2.730 2.770 2.600 2.660 99,500 -0.01(-0.37%)
Sep 03, 2020 2.760 2.870 2.660 2.670 119,208 -0.05(-1.84%)
Sep 02, 2020 2.710 2.740 2.650 2.720 100,591 +0.02(+0.74%)
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.