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 (%)
Oct 31, 2016 12.89 13.09 12.50 12.95 260,189 -0.05(-0.38%)
Oct 28, 2016 13.60 13.97 12.88 13.00 300,517 -0.66(-4.83%)
Oct 27, 2016 14.14 14.71 13.66 13.66 233,701 -0.55(-3.87%)
Oct 26, 2016 14.70 15.17 13.76 14.21 634,120 -0.95(-6.27%)
Oct 25, 2016 15.27 15.75 15.16 15.16 334,622 -0.08(-0.52%)
Oct 24, 2016 15.18 15.44 14.69 15.24 348,913 +0.06(+0.40%)
Oct 21, 2016 14.91 15.60 14.57 15.18 668,767 +0.13(+0.86%)
Oct 20, 2016 13.69 15.20 13.66 15.05 740,960 +0.94(+6.66%)
Oct 19, 2016 14.06 14.49 13.67 14.11 565,501 +0.14(+1.00%)
Oct 18, 2016 12.75 14.00 12.69 13.97 734,490 +1.41(+11.23%)
Oct 17, 2016 12.78 12.88 12.46 12.56 78,770 -0.27(-2.10%)
Oct 14, 2016 12.61 12.85 12.29 12.83 249,171 +0.32(+2.56%)
Oct 13, 2016 12.95 12.95 12.44 12.51 214,962 -0.44(-3.40%)
Oct 12, 2016 12.66 13.01 12.27 12.95 233,110 +0.41(+3.27%)
Oct 11, 2016 12.69 12.69 12.08 12.54 179,816 -0.20(-1.57%)
Oct 10, 2016 12.47 12.85 12.40 12.74 277,342 +0.45(+3.66%)
Oct 07, 2016 12.71 12.75 12.10 12.29 182,812 -0.35(-2.77%)
Oct 06, 2016 12.87 13.30 12.51 12.64 318,180 -0.08(-0.63%)
Oct 05, 2016 13.08 13.20 12.70 12.72 309,859 +0.19(+1.52%)
Oct 04, 2016 13.36 13.36 12.46 12.53 266,705 -0.64(-4.86%)
Oct 03, 2016 13.36 13.50 12.88 13.17 267,578 +0.13(+1.00%)
Sep 30, 2016 12.97 13.40 12.81 13.04 429,450 +0.09(+0.69%)
Sep 29, 2016 13.77 13.78 12.70 12.95 604,079 -0.11(-0.84%)
Sep 28, 2016 11.10 13.25 11.02 13.06 701,651 +2.01(+18.19%)
Sep 27, 2016 11.84 11.99 10.92 11.05 434,389 -0.96(-7.99%)
Sep 26, 2016 12.61 12.61 11.80 12.01 268,575 -0.43(-3.46%)
Sep 23, 2016 12.81 13.09 12.28 12.44 305,405 -0.45(-3.49%)
Sep 22, 2016 13.59 13.82 12.78 12.89 338,363 -0.40(-3.01%)
Sep 21, 2016 13.54 13.84 13.16 13.29 357,588 +0.13(+0.99%)
Sep 20, 2016 13.07 13.60 13.01 13.16 149,469 +0.01(+0.08%)
Sep 19, 2016 13.24 13.51 12.95 13.15 158,617 +0.15(+1.15%)
Sep 16, 2016 12.80 13.24 12.30 13.00 404,563 -0.32(-2.40%)
Sep 15, 2016 13.45 13.70 13.21 13.32 269,202 -0.09(-0.67%)
Sep 14, 2016 13.17 13.80 13.17 13.41 156,126 +0.22(+1.67%)
Sep 13, 2016 13.45 13.62 13.06 13.19 291,007 -0.41(-3.01%)
Sep 12, 2016 13.81 14.20 13.36 13.60 563,664 -0.53(-3.75%)
Sep 09, 2016 14.31 14.35 14.01 14.13 805,871 -0.38(-2.62%)
Sep 08, 2016 12.98 14.60 12.98 14.51 1,110,845 +1.65(+12.83%)
Sep 07, 2016 12.40 12.90 12.16 12.86 516,068 +0.50(+4.05%)
Sep 06, 2016 11.88 12.37 11.81 12.36 380,653 +0.58(+4.92%)
Sep 02, 2016 11.67 11.78 11.78 11.78 323,000 +0.36(+3.15%)
Sep 01, 2016 10.82 11.50 10.68 11.42 230,011 +0.33(+2.98%)
Aug 31, 2016 11.07 11.26 10.65 11.09 271,645 -0.13(-1.16%)
Aug 30, 2016 11.39 11.72 10.98 11.22 242,885 -0.15(-1.32%)
Aug 29, 2016 10.91 11.39 10.86 11.37 171,744 +0.38(+3.46%)
Aug 26, 2016 11.47 11.70 10.81 10.99 197,710 -0.42(-3.68%)
Aug 25, 2016 11.32 11.62 11.28 11.41 168,939 +0.00(+0.00%)
Aug 24, 2016 11.94 12.02 11.37 11.41 385,744 -0.60(-5.00%)
Aug 23, 2016 11.83 12.20 11.83 12.01 200,801 -0.12(-0.99%)
Aug 22, 2016 11.87 12.16 11.81 12.13 314,691 +0.11(+0.92%)
Aug 19, 2016 12.40 12.60 11.87 12.02 348,077 -0.38(-3.06%)
Aug 18, 2016 12.26 12.59 12.11 12.40 452,583 +0.25(+2.06%)
Aug 17, 2016 11.88 12.60 11.71 12.15 480,112 +0.35(+2.97%)
Aug 16, 2016 12.31 12.35 11.56 11.80 400,600 -0.23(-1.91%)
Aug 15, 2016 11.63 12.24 11.63 12.03 555,390 +0.57(+4.97%)
Aug 12, 2016 10.92 11.60 10.75 11.46 581,235 +0.60(+5.52%)
Aug 11, 2016 10.25 11.25 9.780 10.86 775,891 +0.29(+2.74%)
Aug 10, 2016 10.54 10.89 10.29 10.57 359,956 +0.12(+1.15%)
Aug 09, 2016 10.98 11.15 10.06 10.45 480,958 -0.05(-0.48%)
Aug 08, 2016 9.200 10.88 9.170 10.50 1,388,189 +1.70(+19.32%)
Aug 05, 2016 9.540 9.599 8.720 8.800 661,294 -0.61(-6.48%)
Aug 04, 2016 8.750 9.630 8.750 9.410 477,797 +0.51(+5.73%)
Aug 03, 2016 8.340 8.980 8.280 8.900 365,340 +0.61(+7.36%)
Aug 02, 2016 8.520 9.010 8.120 8.290 406,965 -0.26(-3.04%)
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.