Indicators

Emerge Energy Services LP (NY: EMES )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.84	38.84	38.23	38.44	156,893	+0.06(+0.15%)
May 28, 2015	38.36	38.85	37.98	38.38	332,965	-0.61(-1.57%)
May 27, 2015	38.62	39.79	38.56	38.99	246,616	+0.05(+0.12%)
May 26, 2015	38.22	39.07	38.17	38.95	464,790	+0.05(+0.12%)
May 22, 2015	38.61	38.90	38.90	38.90	197,895	+0.29(+0.75%)
May 21, 2015	37.77	38.61	37.34	38.61	313,010	+1.02(+2.71%)
May 20, 2015	37.54	37.97	36.42	37.59	353,585	+0.20(+0.55%)
May 19, 2015	38.25	39.09	36.76	37.38	412,724	-0.68(-1.79%)
May 18, 2015	37.53	38.71	36.71	38.06	510,148	+1.18(+3.21%)
May 15, 2015	35.54	37.73	35.01	36.88	342,316	+1.34(+3.77%)
May 14, 2015	35.60	35.80	34.62	35.54	378,428	+0.33(+0.94%)
May 13, 2015	35.43	35.82	34.48	35.21	289,643	+0.44(+1.26%)
May 12, 2015	34.77	35.57	34.02	34.77	335,959	+0.45(+1.30%)
May 11, 2015	35.73	35.92	34.24	34.32	263,713	-1.17(-3.28%)
May 08, 2015	34.80	35.83	33.18	35.49	509,073	+1.20(+3.51%)
May 07, 2015	36.67	36.81	33.78	34.28	670,697	-2.57(-6.98%)
May 06, 2015	38.35	39.06	36.86	36.86	411,627	-0.90(-2.39%)
May 05, 2015	38.36	39.92	36.96	37.76	927,162	+0.68(+1.83%)
May 04, 2015	37.39	39.61	36.27	37.08	1,271,209	-0.65(-1.72%)

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.