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 (%)
Jan 29, 2016 3.360 3.970 3.316 3.970 732,386 +0.71(+21.78%)
Jan 28, 2016 3.210 3.390 3.050 3.260 690,655 +0.29(+9.76%)
Jan 27, 2016 2.870 3.270 2.710 2.970 434,927 +0.11(+3.85%)
Jan 26, 2016 2.930 2.980 2.650 2.860 356,363 +0.23(+8.75%)
Jan 25, 2016 2.920 3.350 2.610 2.630 466,426 -0.46(-14.89%)
Jan 22, 2016 3.100 3.480 2.980 3.090 949,297 +0.33(+11.96%)
Jan 21, 2016 2.250 2.830 2.160 2.760 560,227 +0.51(+22.67%)
Jan 20, 2016 2.950 2.960 1.970 2.250 1,756,958 -0.78(-25.74%)
Jan 19, 2016 3.120 3.140 3.000 3.030 217,000 -0.05(-1.62%)
Jan 15, 2016 3.000 3.080 3.080 3.080 373,000 -0.21(-6.38%)
Jan 14, 2016 3.340 3.590 3.170 3.290 451,545 -0.06(-1.79%)
Jan 13, 2016 3.080 3.420 3.060 3.350 628,841 +0.37(+12.42%)
Jan 12, 2016 3.150 3.245 2.770 2.980 542,961 -0.10(-3.25%)
Jan 11, 2016 3.480 3.550 2.850 3.080 449,870 -0.39(-11.24%)
Jan 08, 2016 3.910 3.920 3.450 3.470 427,881 -0.35(-9.16%)
Jan 07, 2016 3.900 4.070 3.800 3.820 351,245 -0.21(-5.21%)
Jan 06, 2016 3.940 4.140 3.850 4.030 317,724 -0.07(-1.71%)
Jan 05, 2016 4.380 4.380 4.010 4.100 337,388 -0.33(-7.45%)
Jan 04, 2016 4.620 4.950 4.400 4.430 373,564 -0.20(-4.32%)
Dec 31, 2015 4.490 4.630 4.630 4.630 548,000 -0.02(-0.43%)
Dec 30, 2015 4.380 4.720 4.300 4.650 496,105 +0.15(+3.33%)
Dec 29, 2015 4.430 4.620 4.290 4.500 509,307 +0.12(+2.74%)
Dec 28, 2015 4.510 4.660 4.310 4.380 275,810 -0.33(-7.01%)
Dec 24, 2015 4.470 4.710 4.710 4.710 328,200 +0.17(+3.74%)
Dec 23, 2015 4.360 4.600 4.150 4.540 864,851 +0.40(+9.66%)
Dec 22, 2015 3.860 4.200 3.830 4.140 431,158 +0.29(+7.53%)
Dec 21, 2015 4.030 4.140 3.830 3.850 299,255 -0.16(-3.99%)
Dec 18, 2015 4.180 4.420 4.000 4.010 530,509 -0.24(-5.65%)
Dec 17, 2015 4.680 4.810 4.100 4.250 877,712 -0.66(-13.44%)
Dec 16, 2015 4.800 5.090 4.400 4.910 626,030 +0.14(+2.94%)
Dec 15, 2015 5.140 5.460 4.750 4.770 407,061 -0.32(-6.29%)
Dec 14, 2015 5.360 5.390 5.020 5.090 290,882 -0.33(-6.09%)
Dec 11, 2015 5.900 5.986 5.410 5.420 277,019 -0.60(-9.97%)
Dec 10, 2015 5.990 6.390 5.910 6.020 537,333 -0.03(-0.50%)
Dec 09, 2015 5.520 6.150 5.520 6.050 489,114 +0.59(+10.81%)
Dec 08, 2015 5.330 5.800 5.310 5.460 516,751 -0.08(-1.44%)
Dec 07, 2015 5.990 6.040 5.280 5.540 915,373 -0.49(-8.13%)
Dec 04, 2015 6.090 6.420 5.990 6.030 595,987 -0.35(-5.49%)
Dec 03, 2015 6.590 6.780 6.160 6.380 448,879 -0.11(-1.69%)
Dec 02, 2015 6.680 6.790 6.110 6.490 589,130 -0.32(-4.70%)
Dec 01, 2015 7.040 7.120 6.661 6.810 375,052 -0.22(-3.13%)
Nov 30, 2015 6.710 7.480 6.620 7.030 792,585 +0.40(+6.03%)
Nov 27, 2015 6.550 6.760 6.460 6.630 156,191 -0.04(-0.60%)
Nov 25, 2015 6.520 6.670 6.670 6.670 480,000 +0.00(+0.00%)
Nov 24, 2015 6.490 7.050 6.270 6.670 1,181,723 +0.59(+9.70%)
Nov 23, 2015 5.570 6.100 5.570 6.080 570,645 +0.36(+6.29%)
Nov 20, 2015 5.230 5.930 5.100 5.720 819,993 +0.38(+7.12%)
Nov 19, 2015 5.110 5.420 5.110 5.340 267,524 +0.21(+4.09%)
Nov 18, 2015 5.340 5.550 5.066 5.130 386,038 -0.16(-3.02%)
Nov 17, 2015 5.640 5.790 5.220 5.290 412,746 -0.50(-8.64%)
Nov 16, 2015 5.550 5.970 5.190 5.790 544,323 +0.30(+5.46%)
Nov 13, 2015 5.290 5.550 5.080 5.490 479,742 -0.03(-0.54%)
Nov 12, 2015 5.630 5.820 5.380 5.520 360,607 -0.34(-5.80%)
Nov 11, 2015 5.720 5.980 4.820 5.860 1,362,945 +0.20(+3.53%)
Nov 10, 2015 5.800 6.190 5.500 5.660 676,612 -0.27(-4.55%)
Nov 09, 2015 6.790 6.990 5.820 5.930 1,081,426 -0.86(-12.67%)
Nov 06, 2015 6.480 7.280 6.410 6.790 1,191,578 +0.10(+1.49%)
Nov 05, 2015 6.920 7.199 6.360 6.690 1,552,582 -0.16(-2.34%)
Nov 04, 2015 5.570 8.280 5.400 6.850 5,879,739 +0.25(+3.79%)
Nov 03, 2015 4.500 6.780 4.490 6.600 5,907,259 +2.22(+50.68%)
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.