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 )

5.940 -0.060 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 31, 2022 3.350 3.460 3.270 3.350 109,905 -0.07(-2.05%)
May 27, 2022 3.370 3.430 3.320 3.420 128,753 +0.08(+2.40%)
May 26, 2022 3.220 3.390 3.180 3.340 165,029 +0.13(+4.05%)
May 25, 2022 3.300 3.350 3.190 3.210 144,527 -0.08(-2.43%)
May 24, 2022 3.200 3.350 3.070 3.290 155,479 +0.07(+2.17%)
May 23, 2022 3.160 3.230 3.105 3.220 119,565 +0.10(+3.21%)
May 20, 2022 3.170 3.170 3.020 3.120 120,132 -0.02(-0.64%)
May 19, 2022 3.090 3.270 3.050 3.140 139,768 +0.03(+0.96%)
May 18, 2022 3.090 3.210 3.015 3.110 158,769 -0.02(-0.64%)
May 17, 2022 3.000 3.170 2.975 3.130 184,996 +0.15(+5.03%)
May 16, 2022 3.130 3.210 2.970 2.980 186,988 -0.15(-4.79%)
May 13, 2022 3.120 3.210 3.070 3.130 202,628 +0.05(+1.62%)
May 12, 2022 3.030 3.250 2.960 3.080 160,610 +0.00(+0.00%)
May 11, 2022 3.030 3.090 2.820 3.080 251,884 +0.04(+1.32%)
May 10, 2022 3.010 3.220 2.930 3.040 333,369 +0.02(+0.66%)
May 09, 2022 2.650 3.170 2.570 3.020 470,250 +0.48(+18.90%)
May 06, 2022 2.490 2.620 2.450 2.540 221,091 +0.04(+1.60%)
May 05, 2022 2.500 2.520 2.450 2.500 241,155 -0.02(-0.79%)
May 04, 2022 2.430 2.540 2.420 2.520 179,273 +0.08(+3.28%)
May 03, 2022 2.540 2.570 2.420 2.440 98,806 -0.10(-3.94%)
May 02, 2022 2.650 2.668 2.420 2.540 263,346 -0.15(-5.58%)
Apr 29, 2022 2.850 2.970 2.650 2.690 108,919 -0.18(-6.27%)
Apr 28, 2022 2.710 2.990 2.560 2.870 249,254 +0.21(+7.89%)
Apr 27, 2022 2.730 2.760 2.610 2.660 83,607 -0.07(-2.56%)
Apr 26, 2022 2.700 2.780 2.595 2.730 124,720 +0.00(+0.00%)
Apr 25, 2022 2.610 2.760 2.579 2.730 83,418 +0.09(+3.41%)
Apr 22, 2022 2.720 2.740 2.600 2.640 98,210 -0.08(-2.94%)
Apr 21, 2022 2.810 2.820 2.710 2.720 87,303 -0.05(-1.81%)
Apr 20, 2022 2.920 2.920 2.700 2.770 129,448 -0.09(-3.15%)
Apr 19, 2022 2.940 2.940 2.800 2.860 109,928 -0.05(-1.72%)
Apr 18, 2022 3.060 3.110 2.870 2.910 104,106 -0.10(-3.32%)
Apr 14, 2022 3.160 3.200 2.990 3.010 160,462 -0.13(-4.14%)
Apr 13, 2022 3.030 3.320 3.030 3.140 335,665 +0.09(+2.95%)
Apr 12, 2022 3.170 3.190 3.010 3.050 40,146 -0.05(-1.61%)
Apr 11, 2022 3.110 3.150 2.980 3.100 111,444 -0.09(-2.82%)
Apr 08, 2022 3.230 3.290 3.180 3.190 45,476 -0.04(-1.24%)
Apr 07, 2022 3.300 3.320 3.160 3.230 55,923 -0.05(-1.52%)
Apr 06, 2022 3.410 3.410 3.230 3.280 72,786 -0.14(-4.09%)
Apr 05, 2022 3.570 3.580 3.360 3.420 88,078 -0.12(-3.39%)
Apr 04, 2022 3.590 3.590 3.450 3.540 43,288 -0.02(-0.56%)
Apr 01, 2022 3.480 3.610 3.420 3.560 59,975 +0.16(+4.71%)
Mar 31, 2022 3.540 3.590 3.340 3.400 162,339 -0.15(-4.23%)
Mar 30, 2022 3.750 3.780 3.540 3.550 66,431 -0.18(-4.83%)
Mar 29, 2022 3.640 3.800 3.620 3.730 65,533 +0.14(+3.90%)
Mar 28, 2022 3.570 3.640 3.485 3.590 47,265 -0.01(-0.28%)
Mar 25, 2022 3.570 3.680 3.550 3.600 66,879 -0.04(-1.10%)
Mar 24, 2022 3.600 3.650 3.510 3.640 106,657 +0.07(+1.96%)
Mar 23, 2022 3.660 3.750 3.560 3.570 57,931 -0.14(-3.77%)
Mar 22, 2022 3.650 3.740 3.550 3.710 63,432 +0.09(+2.49%)
Mar 21, 2022 3.780 3.870 3.550 3.620 73,805 -0.20(-5.24%)
Mar 18, 2022 3.800 3.900 3.710 3.820 236,753 +0.05(+1.33%)
Mar 17, 2022 3.540 3.800 3.540 3.770 71,537 +0.17(+4.72%)
Mar 16, 2022 3.550 3.620 3.470 3.600 101,452 +0.10(+2.86%)
Mar 15, 2022 3.500 3.570 3.450 3.500 72,642 +0.04(+1.16%)
Mar 14, 2022 3.510 3.530 3.440 3.460 79,899 +0.01(+0.29%)
Mar 11, 2022 3.540 3.580 3.450 3.450 39,625 -0.09(-2.54%)
Mar 10, 2022 3.640 3.769 3.510 3.540 63,377 -0.18(-4.84%)
Mar 09, 2022 3.670 3.760 3.670 3.720 74,484 +0.16(+4.49%)
Mar 08, 2022 3.620 3.700 3.540 3.560 83,587 -0.04(-1.11%)
Mar 07, 2022 3.660 3.670 3.520 3.600 72,289 +0.00(+0.00%)
Mar 04, 2022 3.650 3.750 3.510 3.600 99,475 -0.15(-4.00%)
Mar 03, 2022 3.800 3.880 3.730 3.750 83,693 -0.01(-0.27%)
Mar 02, 2022 3.650 3.910 3.650 3.760 73,090 +0.19(+5.32%)
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.