Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emerald Expositions Events Inc
(NY:
EEX
)
4.950
+0.070 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
4.950
5.010
4.880
4.950
240,356
+0.07(+1.43%)
Sep 26, 2024
4.950
5.030
4.785
4.880
306,117
+0.01(+0.21%)
Sep 25, 2024
4.670
4.999
4.590
4.870
365,715
+0.25(+5.41%)
Sep 24, 2024
4.800
4.800
4.470
4.620
1,480,757
-0.20(-4.15%)
Sep 23, 2024
4.470
4.920
4.420
4.820
1,483,026
+0.42(+9.55%)
Sep 20, 2024
4.640
4.720
4.400
4.400
2,110,351
-0.29(-6.18%)
Sep 19, 2024
4.980
5.019
4.610
4.690
1,504,251
-0.19(-3.89%)
Sep 18, 2024
4.810
5.080
4.510
4.880
1,833,514
-0.03(-0.61%)
Sep 17, 2024
4.910
5.070
4.670
4.910
396,580
+0.03(+0.61%)
Sep 16, 2024
5.370
5.370
4.080
4.880
1,134,860
-0.53(-9.80%)
Sep 13, 2024
5.400
5.590
5.240
5.410
93,770
+0.02(+0.37%)
Sep 12, 2024
6.320
6.320
5.255
5.390
295,631
-1.01(-15.78%)
Sep 11, 2024
6.380
6.450
6.250
6.400
362,607
-0.05(-0.78%)
Sep 10, 2024
6.420
6.650
6.300
6.450
418,043
-0.03(-0.46%)
Sep 09, 2024
5.440
6.564
5.370
6.480
888,957
+1.12(+20.90%)
Sep 06, 2024
5.570
5.595
5.250
5.360
70,639
-0.21(-3.77%)
Sep 05, 2024
5.450
5.670
5.410
5.570
62,192
+0.18(+3.34%)
Sep 04, 2024
5.510
5.580
5.320
5.390
44,137
-0.19(-3.41%)
Sep 03, 2024
5.460
5.850
5.460
5.580
50,048
+0.03(+0.54%)
Aug 30, 2024
5.520
5.590
5.480
5.550
31,771
+0.03(+0.54%)
Aug 29, 2024
5.510
5.680
5.500
5.520
42,189
+0.05(+0.91%)
Aug 28, 2024
5.390
5.650
5.390
5.470
61,143
+0.04(+0.74%)
Aug 27, 2024
5.380
5.510
5.365
5.430
32,665
+0.05(+0.93%)
Aug 26, 2024
5.410
5.440
5.320
5.380
56,980
+0.05(+0.94%)
Aug 23, 2024
5.090
5.440
5.075
5.330
59,720
+0.24(+4.72%)
Aug 22, 2024
5.200
5.220
5.060
5.090
28,398
-0.04(-0.78%)
Aug 21, 2024
5.250
5.250
5.020
5.130
46,499
-0.07(-1.35%)
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
-0.07(-1.46%)
Aug 16, 2024
5.075
5.175
5.065
5.145
50,824
+0.04(+0.78%)
Aug 15, 2024
5.075
5.185
5.075
5.105
64,498
+0.12(+2.40%)
Aug 14, 2024
5.025
5.120
4.899
4.985
44,223
-0.04(-0.79%)
Aug 13, 2024
5.165
5.200
5.015
5.025
61,168
-0.12(-2.33%)
Aug 12, 2024
5.295
5.379
5.115
5.145
55,311
-0.13(-2.46%)
Aug 09, 2024
5.205
5.344
5.005
5.275
54,016
+0.05(+0.95%)
Aug 08, 2024
5.185
5.275
5.045
5.225
82,876
+0.06(+1.16%)
Aug 07, 2024
4.886
5.479
4.786
5.165
101,675
+0.42(+8.82%)
Aug 06, 2024
4.886
5.005
4.676
4.746
68,343
-0.08(-1.65%)
Aug 05, 2024
5.065
5.065
4.766
4.826
67,385
-0.45(-8.51%)
Aug 02, 2024
5.295
5.404
5.240
5.275
51,410
-0.22(-3.99%)
Aug 01, 2024
5.604
5.723
5.414
5.494
124,968
-0.16(-2.82%)
Jul 31, 2024
5.703
5.803
5.574
5.654
61,581
+0.01(+0.18%)
Jul 30, 2024
5.544
5.654
5.529
5.644
68,637
+0.10(+1.80%)
Jul 29, 2024
5.763
5.843
5.544
5.544
62,397
-0.21(-3.64%)
Jul 26, 2024
5.863
5.963
5.663
5.753
69,581
-0.03(-0.52%)
Jul 25, 2024
5.594
5.933
5.594
5.783
84,372
+0.20(+3.57%)
Jul 24, 2024
5.763
5.883
5.574
5.584
66,052
-0.20(-3.45%)
Jul 23, 2024
5.624
5.803
5.624
5.783
69,939
+0.16(+2.84%)
Jul 22, 2024
5.434
5.663
5.434
5.624
71,631
+0.19(+3.49%)
Jul 19, 2024
5.644
5.723
5.414
5.434
77,235
-0.23(-4.05%)
Jul 18, 2024
5.993
6.022
5.663
5.663
102,446
-0.37(-6.12%)
Jul 17, 2024
6.012
6.172
5.903
6.032
302,345
+0.01(+0.17%)
Jul 16, 2024
5.604
6.072
5.604
6.022
189,549
+0.41(+7.28%)
Jul 15, 2024
5.364
5.634
5.327
5.614
70,126
+0.30(+5.63%)
Jul 12, 2024
5.334
5.454
5.235
5.315
84,010
+0.04(+0.76%)
Jul 11, 2024
5.275
5.399
5.235
5.275
80,676
+0.06(+1.15%)
Jul 10, 2024
5.275
5.344
5.155
5.215
69,054
-0.08(-1.51%)
Jul 09, 2024
5.205
5.424
5.205
5.295
88,044
+0.05(+0.95%)
Jul 08, 2024
5.574
5.574
5.235
5.245
94,344
-0.29(-5.23%)
Jul 05, 2024
5.534
5.544
5.444
5.534
72,518
+0.00(+0.00%)
Jul 03, 2024
5.464
5.584
5.454
5.534
34,925
+0.09(+1.65%)
Jul 02, 2024
5.474
5.554
5.374
5.444
143,818
-0.04(-0.73%)
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
.