EMERALD EXPOSTN Stock Price History, EEX Historical Prices

Add to My Stocks
$20.71 $0.03 (0.15%) EEX stock closing price May 18, 2018 (Closing)

View and download EMERALD EXPOSTN stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with EMERALD EXPOSTN P/E ratio, and PS ratio. The EMERALD EXPOSTN stock price history chart shows that the stock price was at a high of $23.68 on Oct 02, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 20.76 20.85 20.54 20.71 167,171 17.26 4.32
2018-05-17 20.48 20.95 20.33 20.68 207,933 17.23 4.32
2018-05-16 20.13 20.58 19.79 20.55 327,705 17.13 4.29
2018-05-15 19.89 20.25 19.89 20.11 206,940 16.76 4.2
2018-05-11 19.3 19.81 19.26 19.81 276,186 16.51 4.14
2018-05-10 19.25 19.5 19.2 19.38 74,802 16.15 4.05
2018-05-09 19.9 19.9 19.04 19.29 103,489 16.08 4.03
2018-05-08 19.42 19.76 19.07 19.11 185,005 15.93 3.99
2018-05-07 19.23 19.64 19.01 19.54 124,580 17.14 4.14
2018-05-04 19.23 19.37 19.03 19.14 107,677 16.79 4.05
2018-05-03 20 20 19.14 19.24 187,861 16.88 4.07
2018-05-02 19.22 19.37 18.94 19.26 79,059 16.9 4.08
2018-05-01 19.25 19.41 18.65 19.21 203,051 16.85 4.07
2018-04-30 19.62 19.74 19.25 19.27 91,743 16.9 4.08
2018-04-27 19.81 19.9 19.44 19.51 43,503 17.11 4.13
2018-04-26 19.87 19.93 19.67 19.75 86,457 17.33 4.18
2018-04-25 19.73 19.94 19.67 19.81 52,873 17.38 4.19
2018-04-24 19.66 20.02 19.66 19.75 155,274 17.33 4.18
2018-04-23 19.54 19.92 19.48 19.66 366,353 17.25 4.16
2018-04-20 19.55 19.7 19.4 19.54 225,900 17.14 4.14
2018-04-19 19.44 19.82 19.14 19.63 53,733 17.22 4.16
2018-04-18 20.04 20.04 19.45 19.48 151,993 17.09 4.12
2018-04-17 19.69 19.82 19.42 19.49 118,946 17.1 4.13
2018-04-16 19.59 19.72 19.31 19.58 93,559 17.18 4.14
2018-04-13 19.65 19.68 19.41 19.56 68,970 17.16 4.14
2018-04-12 19.63 19.76 19.53 19.67 53,268 17.25 4.16
2018-04-11 19.44 19.66 19.44 19.5 51,027 17.11 4.13
2018-04-10 19.38 19.57 19.11 19.55 141,744 17.15 4.14
2018-04-09 19.86 19.94 19.22 19.24 73,572 16.88 4.07
2018-04-06 20 20.04 19.55 19.67 193,881 17.25 4.16
2018-04-05 19.95 20.05 19.82 19.89 131,937 17.45 4.21
2018-04-04 19.34 19.99 19.34 19.87 156,137 17.43 4.21
2018-04-03 19.48 19.68 18.86 19.57 154,057 17.17 4.14
2018-04-02 19.44 19.51 18.88 19 103,060 16.67 4.02
2018-03-29 19.89 20.08 19.47 19.48 131,910 17.09 4.12
2018-03-28 19.04 19.59 18.68 19.45 197,846 17.06 4.12
2018-03-27 19.05 19.2 18.81 19.06 227,845 16.72 4.03
2018-03-26 19.08 19.08 18.6 18.92 120,166 16.6 4.01
2018-03-23 19.41 19.45 18.79 18.81 488,234 16.5 3.98
2018-03-22 19.58 20.74 19.38 19.4 290,997 17.02 4.11
2018-03-21 19.69 20.38 19.45 20.04 376,240 17.58 4.24
2018-03-20 19.34 20.25 18.97 19.76 285,589 17.33 4.18
2018-03-19 19.35 19.5 19.1 19.23 312,051 16.87 4.07
2018-03-16 19.02 19.88 18.87 19.35 356,501 16.97 4.1
2018-03-15 19.29 19.49 18.54 19 276,947 16.67 4.02
2018-03-14 18.93 19 18.56 18.86 158,930 16.54 3.99
2018-03-13 19.1 19.2 18.8 19.01 225,077 16.68 4.02
2018-03-12 19.19 19.43 18.8 19.11 366,042 16.76 4.05
2018-03-09 18.68 19.34 18.19 19.25 3,390,232 16.89 4.07
2018-03-08 20.4 20.9 18.82 18.9 492,330 16.58 4
2018-03-07 21.48 21.87 20.61 21.08 331,618 18.49 4.46
2018-03-06 22.17 22.26 21.78 22.18 43,124 19.46 4.7
2018-03-05 21.56 22.16 21.44 21.94 52,483 19.25 4.64
2018-03-02 21.12 21.79 20.99 21.62 78,211 18.97 4.58
2018-03-01 21.23 21.53 21.01 21.23 81,670 18.62 4.49
2018-02-28 22.05 22.21 21.24 21.32 72,090 18.7 4.51
2018-02-27 22.3 22.34 21.73 21.95 57,627 19.25 4.65
2018-02-26 22.34 22.43 21.87 22.21 66,115 19.48 4.7
2018-02-23 22.23 22.35 21.92 22.2 62,338 19.47 4.7
2018-02-22 19.74 22.25 19.74 21.97 68,683 - 4.66
2018-02-21 21.7 22.4 21.65 22.05 44,422 - 4.67
2018-02-20 21.52 22.13 21.46 21.61 33,307 - 4.58
2018-02-19 0 0 0 21.95 0 - -
2018-02-16 21.39 22.32 21.39 21.95 33,951 - 4.65
2018-02-15 22.25 22.58 21.01 21.5 116,755 - 4.56
2018-02-14 21.16 22.97 21.16 22.14 65,051 - 4.69
2018-02-13 21.24 21.81 21.23 21.75 37,030 - 4.61
2018-02-12 21.4 21.57 21.09 21.29 38,795 - 4.51
2018-02-09 21.4 21.88 20.89 21.39 134,107 - 4.53
2018-02-08 21.1 21.6 20.9 21.09 79,432 - 4.47
2018-02-07 21.16 21.46 20.88 21.1 49,106 - 4.47
2018-02-06 20.59 21.65 20.59 21.34 101,517 - 4.52
2018-02-05 20.86 21.62 20.86 21.17 59,564 - 4.49
2018-02-02 21.19 21.73 21.02 21.44 49,113 - 4.54
2018-02-01 21.59 21.66 20.94 21.45 176,735 - 4.55
2018-01-31 21.62 21.88 21.33 21.58 52,972 - 4.57
2018-01-30 21.28 21.66 21.11 21.51 54,758 - 4.56
2018-01-29 21.51 21.86 21.18 21.38 40,286 - 4.53
2018-01-26 21.45 21.65 21.25 21.56 48,787 - 4.57
2018-01-25 22.11 22.11 21.13 21.4 77,150 - 4.54
2018-01-24 21.05 21.43 21.05 21.33 77,736 - 4.52
2018-01-23 20.76 21.38 20.55 21.23 131,762 - 4.5
2018-01-22 22.32 22.32 21.84 22.08 118,447 - 4.68
2018-01-19 21.38 22.24 21.34 21.92 80,854 - 4.65
2018-01-18 20.98 21.49 20.93 21.44 107,544 - 4.54
2018-01-17 20.66 21.1 20.53 21.09 100,353 - 4.47
2018-01-16 20.29 20.9 20.21 20.57 71,285 - 4.36
2018-01-15 0 0 0 20.2 0 - -
2018-01-12 19.91 20.26 19.57 20.2 67,734 - 4.28
Get more Data

EMERALD EXPOSTN Stock History Chart

View EEX PE ratio, PS ratio stocks charts and compare with peers.
EEX Chart
Note: Compare EMERALD EXPOSTN stock price history with the index and industry peers.

EMERALD EXPOSTN Stock Price History: Past 5 years

Max Stock Price23.68Oct 02,2017
Min Stock Price18.81Mar 23,2018
Avg Stock Price21.34

EMERALD EXPOSTN Historical PE ratio: Past 5 years

Max PE Ratio19.48Feb 26,2018
Min PE Ratio15.93May 08,2018
Avg PE Ratio17.29

EMERALD EXPOSTN Historical PS ratio: Past 5 years

Max PS Ratio4.97Nov 29,2017
Min PS Ratio3.72Aug 04,2017
Avg PS Ratio4.4

EEX Industry Peers

Company Price Change (%)
Monro Muffler Brake (MNRO)56.10.75 (1.32%)
Party City Holdco (PRTY)14.550.15 (1.02%)
Providence Service (PRSC)74.660.35 (0.47%)
Nutrisystem (NTRI)33.050.35 (1.05%)

EMERALD EXPOSTN share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in EMERALD EXPOSTN stock analysis. EMERALD EXPOSTN stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 167,171 typically implies breaking news or earnings release. EEX stock closed at $20.71 and traded with a volume of 167,171 on the last trading day. EMERALD EXPOSTN historical P/S ratio was at a high of 4.97 on Nov 29, 2017 and a low of 3.72 on Aug 04, 2017.