Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Emerald Expositions Events Inc (NY: EEX ) 5.130 -0.070 (-1.35%) Official Closing Price Updated: 4:10 PM EDT, Aug 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 5.100 5.360 5.015 5.200 57,957 +0.13(+2.56%) Aug 19, 2024 5.130 5.210 4.990 5.070 40,414 -0.09(-1.74%) Aug 16, 2024 5.090 5.190 5.080 5.160 50,677 +0.04(+0.78%) Aug 15, 2024 5.090 5.200 5.090 5.120 64,311 +0.12(+2.40%) Aug 14, 2024 5.040 5.135 4.913 5.000 44,095 -0.04(-0.79%) Aug 13, 2024 5.180 5.215 5.030 5.040 60,991 -0.12(-2.33%) Aug 12, 2024 5.310 5.395 5.130 5.160 55,151 -0.13(-2.46%) Aug 09, 2024 5.220 5.360 5.019 5.290 53,859 +0.05(+0.95%) Aug 08, 2024 5.200 5.290 5.060 5.240 82,636 +0.06(+1.16%) Aug 07, 2024 4.900 5.495 4.800 5.180 101,380 +0.42(+8.82%) Aug 06, 2024 4.900 5.020 4.690 4.760 68,145 -0.08(-1.65%) Aug 05, 2024 5.080 5.080 4.780 4.840 67,190 -0.45(-8.51%) Aug 02, 2024 5.310 5.420 5.255 5.290 51,261 -0.22(-3.99%) Aug 01, 2024 5.620 5.740 5.430 5.510 124,605 -0.16(-2.82%) Jul 31, 2024 5.720 5.820 5.590 5.670 61,402 +0.01(+0.18%) Jul 30, 2024 5.560 5.670 5.545 5.660 68,438 +0.10(+1.80%) Jul 29, 2024 5.780 5.860 5.560 5.560 62,216 -0.21(-3.64%) Jul 26, 2024 5.880 5.980 5.680 5.770 69,379 -0.03(-0.52%) Jul 25, 2024 5.610 5.950 5.610 5.800 84,127 +0.20(+3.57%) Jul 24, 2024 5.780 5.900 5.590 5.600 65,860 -0.20(-3.45%) Jul 23, 2024 5.640 5.820 5.640 5.800 69,736 +0.16(+2.84%) Jul 22, 2024 5.450 5.680 5.450 5.640 71,423 +0.19(+3.49%) Jul 19, 2024 5.660 5.740 5.430 5.450 77,011 -0.23(-4.05%) Jul 18, 2024 6.010 6.040 5.680 5.680 102,149 -0.37(-6.12%) Jul 17, 2024 6.030 6.190 5.920 6.050 301,467 +0.01(+0.17%) Jul 16, 2024 5.620 6.090 5.620 6.040 188,998 +0.41(+7.28%) Jul 15, 2024 5.380 5.650 5.343 5.630 69,923 +0.30(+5.63%) Jul 12, 2024 5.350 5.470 5.250 5.330 83,766 +0.04(+0.76%) Jul 11, 2024 5.290 5.415 5.250 5.290 80,442 +0.06(+1.15%) Jul 10, 2024 5.290 5.360 5.170 5.230 68,854 -0.08(-1.51%) Jul 09, 2024 5.220 5.440 5.220 5.310 87,789 +0.05(+0.95%) Jul 08, 2024 5.590 5.590 5.250 5.260 94,070 -0.29(-5.23%) Jul 05, 2024 5.550 5.560 5.460 5.550 72,308 +0.00(+0.00%) Jul 03, 2024 5.480 5.600 5.470 5.550 34,824 +0.09(+1.65%) Jul 02, 2024 5.490 5.570 5.390 5.460 143,400 -0.04(-0.73%) Jul 01, 2024 5.680 5.690 5.451 5.500 115,010 -0.19(-3.34%) Jun 28, 2024 5.850 5.900 5.590 5.690 306,401 -0.13(-2.23%) Jun 27, 2024 6.090 6.090 5.710 5.820 159,468 -0.31(-5.06%) Jun 26, 2024 6.380 6.400 6.120 6.130 184,477 -0.28(-4.37%) Jun 25, 2024 6.680 6.690 6.230 6.410 1,153,831 -0.27(-4.04%) Jun 24, 2024 6.510 6.740 6.490 6.680 1,283,922 +0.17(+2.61%) Jun 21, 2024 6.410 6.690 6.130 6.510 1,477,458 +0.11(+1.72%) Jun 20, 2024 6.160 6.400 6.050 6.400 1,251,721 +0.22(+3.56%) Jun 18, 2024 6.040 6.180 5.980 6.180 1,184,299 +0.08(+1.31%) Jun 17, 2024 6.120 6.220 6.000 6.100 194,368 +0.02(+0.33%) Jun 14, 2024 6.050 6.205 5.960 6.080 193,980 -0.01(-0.16%) Jun 13, 2024 6.220 6.230 6.080 6.090 205,826 -0.12(-1.93%) Jun 12, 2024 6.040 6.350 6.020 6.210 243,063 +0.27(+4.55%) Jun 11, 2024 5.890 6.107 5.830 5.940 226,130 +0.04(+0.68%) Jun 10, 2024 5.230 6.029 5.230 5.900 290,643 +0.58(+10.90%) Jun 07, 2024 5.450 5.639 5.290 5.320 61,292 -0.19(-3.45%) Jun 06, 2024 5.520 5.530 5.360 5.510 34,015 -0.09(-1.61%) Jun 05, 2024 5.550 5.660 5.495 5.600 31,937 +0.04(+0.72%) Jun 04, 2024 5.820 5.820 5.480 5.560 35,100 -0.27(-4.63%) 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.