EEX - Emerald Expositions Events, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202010.5010.5910.4410.5010.50103,600
Jan 23, 202010.4910.6310.4410.4910.49109,000
Jan 22, 202010.6310.6710.3910.5610.56295,400
Jan 21, 202010.5010.6910.4810.5710.5760,200
Jan 17, 202010.9210.9410.5410.5510.5555,300
Jan 16, 202010.7210.9410.7010.8510.8547,900
Jan 15, 202010.5410.7810.5410.6210.6257,100
Jan 14, 202010.6510.8010.5410.5810.5851,300
Jan 13, 202010.5310.7910.5010.7210.7253,400
Jan 10, 202010.4910.6010.3110.5010.5060,900
Jan 09, 202010.5710.5910.4710.4910.4933,100
Jan 08, 202010.4910.6810.4410.4810.4875,100
Jan 07, 202010.4710.6110.4610.4910.4963,300
Jan 06, 202010.4110.5610.4110.4710.4756,900
Jan 03, 202010.4910.5510.3310.4910.4960,500
Jan 02, 202010.6210.6210.3410.4910.49126,000
Dec 31, 201910.5310.6410.4610.5510.5564,600
Dec 30, 201910.6010.7110.5710.5910.5934,500
Dec 27, 201910.5610.6310.4410.6010.60169,700
Dec 26, 201910.7610.7610.4910.5210.5241,400
Dec 24, 201910.6210.7710.5810.7610.7627,200
Dec 23, 201910.5710.6410.4710.6010.6084,300
Dec 20, 201910.5410.7010.4710.5310.53382,300
Dec 19, 201910.3010.6310.3010.5510.5586,500
Dec 18, 201910.5310.5710.2110.2810.28262,500
Dec 17, 201910.3910.5910.3210.4610.46123,800
Dec 16, 201910.2810.5610.2810.4010.4097,200
Dec 13, 20199.9110.279.8410.2610.26246,900
Dec 12, 20199.6810.009.599.929.92101,100
Dec 11, 20199.849.849.649.739.7389,400
Dec 10, 20199.789.889.729.789.7894,000
Dec 09, 20199.829.999.809.879.8783,300
Dec 06, 20199.7110.019.719.899.8977,400
Dec 05, 20199.839.869.689.759.7591,400
Dec 04, 20199.949.989.739.809.8096,900
Dec 03, 201910.0210.029.779.919.91117,000
Dec 02, 201910.1010.2410.0210.0810.08174,800
Nov 29, 20199.8910.089.8910.0110.0138,500
Nov 27, 20199.729.939.699.919.9199,300
Nov 26, 20199.809.869.689.729.72113,100
Nov 25, 20199.739.929.619.869.86109,100
Nov 22, 20199.789.789.619.679.6771,000
Nov 21, 20199.789.839.569.739.7394,200
Nov 20, 20199.659.839.659.779.77119,900
Nov 19, 20199.669.739.599.689.6873,900
Nov 18, 20199.569.699.519.649.6471,500
Nov 15, 20199.659.719.489.619.61134,700
Nov 14, 20199.569.759.519.589.58128,000
Nov 13, 20199.649.649.479.569.56103,400
Nov 13, 20190.075 Dividend
Nov 12, 20199.739.959.639.769.69175,300
Nov 11, 20199.9610.069.649.689.61107,200
Nov 08, 201910.4410.5010.0310.069.9894,600
Nov 07, 201910.5610.5610.3410.4310.35135,100
Nov 06, 201910.8310.8510.4710.5510.47310,400
Nov 05, 201912.6612.6610.4710.8310.75245,300
Nov 04, 20199.9010.209.7510.1710.0991,200
Nov 01, 20199.739.919.699.789.7096,200
Oct 31, 20199.459.769.429.729.65108,500
Oct 30, 20199.709.709.369.499.42100,000
Oct 29, 20199.809.859.709.729.6564,500
Oct 28, 20199.679.869.679.809.7285,600
Oct 25, 20199.719.809.619.649.5780,900
Oct 24, 20199.889.889.659.719.64118,600
Oct 23, 20199.849.909.749.869.7849,000
Oct 22, 20199.659.889.659.839.75124,100
Oct 21, 20199.679.829.679.709.6381,200
Oct 18, 20199.769.829.629.689.6164,700
Oct 17, 20199.859.989.799.829.7479,700
Oct 16, 20199.629.939.629.899.81101,500
Oct 15, 20199.669.779.639.659.5856,200
Oct 14, 20199.759.759.619.649.5756,300
Oct 11, 20199.8410.059.679.829.7462,500
Oct 10, 20199.629.789.629.719.6440,500
Oct 09, 20199.549.639.489.619.5470,000
Oct 08, 20199.519.529.389.479.4055,500
Oct 07, 20199.529.689.529.559.48106,700
Oct 04, 20199.489.579.419.579.5059,800
Oct 03, 20199.629.709.449.469.3966,300
Oct 02, 20199.919.969.669.689.6192,800
Oct 01, 20199.7810.099.789.989.90124,200
Sep 30, 20199.9510.019.729.739.66118,900
Sep 27, 20199.8710.019.869.969.8896,400
Sep 26, 201910.0110.089.799.859.7787,700
Sep 25, 20199.9410.099.9010.019.93108,200
Sep 24, 201910.2010.249.919.929.84141,400
Sep 23, 201910.1910.3310.1110.1810.10101,200
Sep 20, 201910.1510.4210.1510.1910.11228,000
Sep 19, 201910.2110.4310.1310.1410.06171,100
Sep 18, 201910.2810.3210.1710.1910.11143,600
Sep 17, 201910.2310.2810.1510.2610.1892,900
Sep 16, 201910.2010.4110.2010.2910.21135,400
Sep 13, 201910.2210.3710.1910.2410.16116,900
Sep 12, 201910.2910.3710.2310.2810.20115,100
Sep 11, 201910.3010.3410.2010.2910.21189,800
Sep 10, 201910.1110.2210.0610.2210.14224,500
Sep 09, 20199.9710.229.9510.1210.04198,600
Sep 06, 20199.9410.019.939.979.89121,800
Sep 05, 20199.849.979.799.939.85184,400
Sep 04, 20199.559.809.559.759.68106,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...