Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Energy Services LP (NY: EMES )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2015 46.42 46.60 44.76 44.91 342,722 -2.79(-5.86%)
Mar 30, 2015 48.49 49.23 46.98 47.70 267,953 -0.55(-1.14%)
Mar 27, 2015 48.37 49.45 48.02 48.25 175,670 -0.87(-1.77%)
Mar 26, 2015 49.94 51.31 48.68 49.12 280,776 +0.08(+0.15%)
Mar 25, 2015 50.45 51.32 48.17 49.05 320,383 -1.00(-2.01%)
Mar 24, 2015 49.95 50.64 48.36 50.05 366,162 +0.93(+1.89%)
Mar 23, 2015 46.53 49.37 46.53 49.12 378,505 +2.21(+4.70%)
Mar 20, 2015 45.34 48.10 44.55 46.92 460,171 +2.23(+4.98%)
Mar 19, 2015 43.03 45.31 42.73 44.69 207,471 +1.23(+2.83%)
Mar 18, 2015 40.12 44.50 39.86 43.46 461,992 +3.12(+7.72%)
Mar 17, 2015 41.19 41.69 40.35 40.35 225,062 -0.86(-2.09%)
Mar 16, 2015 41.95 42.55 38.94 41.21 513,413 -0.63(-1.52%)
Mar 13, 2015 45.74 45.92 41.66 41.84 694,502 -4.36(-9.43%)
Mar 12, 2015 45.81 46.87 45.74 46.20 148,231 +0.44(+0.95%)
Mar 11, 2015 45.76 47.32 45.69 45.76 214,896 -0.27(-0.60%)
Mar 10, 2015 46.54 47.57 45.57 46.04 275,253 -1.57(-3.30%)
Mar 09, 2015 48.29 48.59 46.87 47.61 305,904 -1.37(-2.80%)
Mar 06, 2015 49.47 50.18 48.78 48.98 185,032 -0.74(-1.49%)
Mar 05, 2015 50.26 50.89 49.52 49.72 153,549 -0.64(-1.28%)
Mar 04, 2015 50.49 50.91 48.86 50.36 198,793 -0.55(-1.08%)
Mar 03, 2015 47.79 51.03 47.79 50.91 424,033 +2.29(+4.71%)
Mar 02, 2015 49.61 50.66 47.34 48.62 634,785 -2.51(-4.91%)
Feb 27, 2015 50.43 51.13 49.66 51.13 245,138 +0.96(+1.91%)
Feb 26, 2015 50.18 50.32 49.15 50.17 204,397 +0.27(+0.55%)
Feb 25, 2015 50.75 51.60 49.67 49.90 332,463 -1.25(-2.44%)
Feb 24, 2015 51.23 52.09 50.18 51.15 172,569 +0.02(+0.04%)
Feb 23, 2015 52.19 52.19 50.79 51.13 213,286 -1.35(-2.58%)
Feb 20, 2015 52.55 53.39 52.08 52.48 130,190 -0.13(-0.25%)
Feb 19, 2015 51.85 53.40 50.37 52.62 249,639 -0.55(-1.03%)
Feb 18, 2015 53.55 54.91 52.36 53.17 302,300 -1.16(-2.14%)
Feb 17, 2015 51.72 55.00 51.41 54.33 323,005 +2.02(+3.86%)
Feb 13, 2015 52.30 52.31 52.31 52.31 227,280 +1.70(+3.37%)
Feb 12, 2015 51.76 52.04 50.33 50.61 115,706 +0.63(+1.27%)
Feb 11, 2015 50.22 50.97 49.89 49.97 164,609 -1.24(-2.42%)
Feb 10, 2015 52.91 53.02 49.74 51.22 273,229 -1.18(-2.26%)
Feb 09, 2015 53.30 55.86 52.27 52.40 415,663 -0.48(-0.91%)
Feb 06, 2015 53.26 54.92 52.28 52.88 331,890 -0.07(-0.13%)
Feb 05, 2015 53.02 53.97 51.30 52.95 452,433 +0.49(+0.94%)
Feb 04, 2015 50.66 52.99 49.38 52.46 481,992 -0.58(-1.09%)
Feb 03, 2015 46.52 53.45 45.92 53.03 1,120,856 +8.27(+18.46%)
Feb 02, 2015 46.95 47.25 44.33 44.77 561,483 -1.39(-3.01%)
Jan 30, 2015 46.20 48.99 45.63 46.16 369,781 -0.70(-1.49%)
Jan 29, 2015 48.62 49.51 45.54 46.85 555,166 -1.77(-3.63%)
Jan 28, 2015 51.95 52.17 48.56 48.62 372,939 -2.76(-5.37%)
Jan 27, 2015 50.93 51.95 50.59 51.38 254,629 +0.45(+0.88%)
Jan 26, 2015 50.75 52.21 49.62 50.93 384,610 +0.09(+0.18%)
Jan 23, 2015 53.80 53.80 49.78 50.84 771,430 -1.56(-2.98%)
Jan 22, 2015 55.60 55.82 52.02 52.40 657,803 -2.59(-4.71%)
Jan 21, 2015 55.11 57.92 54.49 54.99 554,721 +0.36(+0.66%)
Jan 20, 2015 51.17 54.84 50.12 54.63 335,612 +3.07(+5.96%)
Jan 16, 2015 49.79 52.56 49.79 51.56 367,184 +2.27(+4.61%)
Jan 15, 2015 51.49 51.90 48.91 49.29 320,875 -0.96(-1.90%)
Jan 14, 2015 50.38 52.03 48.09 50.25 714,376 -0.45(-0.89%)
Jan 13, 2015 50.36 53.64 48.95 50.70 782,191 +0.59(+1.17%)
Jan 12, 2015 47.81 50.46 45.98 50.11 737,511 +0.63(+1.28%)
Jan 09, 2015 47.41 50.09 45.97 49.47 423,766 +2.34(+4.95%)
Jan 08, 2015 46.89 49.01 46.20 47.14 500,637 +1.51(+3.30%)
Jan 07, 2015 45.50 47.08 44.77 45.63 421,458 +0.98(+2.20%)
Jan 06, 2015 46.43 47.48 43.15 44.65 864,639 -2.58(-5.47%)
Jan 05, 2015 48.02 48.72 46.30 47.23 526,680 -1.88(-3.82%)
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.