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 (%)
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%)
May 01, 2015 39.40 40.44 36.95 37.73 781,129 -2.05(-5.14%)
Apr 30, 2015 40.70 41.64 39.29 39.78 515,420 -1.37(-3.34%)
Apr 29, 2015 37.86 41.15 36.97 41.15 702,578 +3.09(+8.11%)
Apr 28, 2015 37.98 38.75 37.97 38.06 328,822 -0.43(-1.11%)
Apr 27, 2015 41.19 41.19 37.88 38.49 1,075,145 -3.79(-8.96%)
Apr 24, 2015 43.41 44.10 39.65 42.28 1,802,601 -5.63(-11.76%)
Apr 23, 2015 48.67 48.70 46.42 47.91 266,776 -0.85(-1.75%)
Apr 22, 2015 48.69 49.41 48.39 48.76 71,397 +0.19(+0.39%)
Apr 21, 2015 49.24 49.24 48.39 48.57 179,268 -0.28(-0.58%)
Apr 20, 2015 48.64 49.24 48.19 48.86 236,893 +1.04(+2.18%)
Apr 17, 2015 47.71 48.35 47.70 47.82 228,370 +0.03(+0.06%)
Apr 16, 2015 47.77 49.43 46.83 47.79 278,479 -0.39(-0.81%)
Apr 15, 2015 46.09 48.51 45.54 48.18 451,173 +2.50(+5.47%)
Apr 14, 2015 44.22 46.47 44.04 45.68 334,529 +1.38(+3.12%)
Apr 13, 2015 45.69 46.05 43.91 44.29 233,786 -0.91(-2.01%)
Apr 10, 2015 47.52 47.67 45.20 45.20 212,077 -1.90(-4.04%)
Apr 09, 2015 46.40 47.45 46.13 47.11 173,856 -0.46(-0.98%)
Apr 08, 2015 48.64 49.13 46.20 47.57 345,037 -1.34(-2.75%)
Apr 07, 2015 47.35 49.95 46.87 48.91 443,195 +1.27(+2.66%)
Apr 06, 2015 46.63 48.09 46.26 47.65 237,694 +0.45(+0.94%)
Apr 02, 2015 45.83 47.20 47.20 47.20 457,095 +0.85(+1.84%)
Apr 01, 2015 45.82 46.81 45.21 46.35 223,447 +1.44(+3.20%)
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%)
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.