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 (%)
Nov 29, 2013 34.82 34.82 34.33 34.42 33,852 -0.13(-0.37%)
Nov 27, 2013 35.33 35.33 34.51 34.55 144,616 -0.15(-0.42%)
Nov 26, 2013 34.79 35.01 34.31 34.70 90,431 -0.02(-0.05%)
Nov 25, 2013 35.52 35.52 34.39 34.71 133,761 -0.49(-1.40%)
Nov 22, 2013 34.79 35.55 34.61 35.21 138,432 +0.78(+2.28%)
Nov 21, 2013 35.33 36.07 34.20 34.42 153,738 -0.74(-2.11%)
Nov 20, 2013 34.30 36.10 34.30 35.16 154,954 +0.84(+2.44%)
Nov 19, 2013 36.81 37.06 34.26 34.33 233,562 -1.84(-5.08%)
Nov 18, 2013 35.77 37.13 35.49 36.16 487,988 +1.52(+4.38%)
Nov 15, 2013 35.88 36.63 34.47 34.65 243,401 +0.16(+0.47%)
Nov 14, 2013 33.46 34.71 33.07 34.48 275,793 +3.55(+11.48%)
Nov 12, 2013 31.18 31.68 30.44 30.93 299,088 -0.69(-2.18%)
Nov 11, 2013 32.58 33.17 30.30 31.62 255,021 -0.51(-1.58%)
Nov 08, 2013 32.32 32.75 30.72 32.13 251,030 -0.28(-0.85%)
Nov 07, 2013 34.21 34.60 31.13 32.40 259,511 -1.47(-4.35%)
Nov 06, 2013 35.43 35.70 33.77 33.88 163,962 -1.72(-4.82%)
Nov 05, 2013 34.04 37.92 33.65 35.59 196,305 +1.58(+4.64%)
Nov 04, 2013 32.54 34.02 32.47 34.02 140,010 +1.60(+4.95%)
Nov 01, 2013 31.92 32.58 31.76 32.41 105,028 +0.45(+1.40%)
Oct 31, 2013 31.76 32.24 30.46 31.97 176,530 +0.20(+0.64%)
Oct 30, 2013 33.02 33.36 31.60 31.76 91,661 -0.83(-2.56%)
Oct 29, 2013 32.03 32.68 31.55 32.60 113,074 +0.56(+1.74%)
Oct 28, 2013 32.02 32.70 31.73 32.04 229,562 +0.38(+1.20%)
Oct 25, 2013 30.59 31.77 30.55 31.66 182,024 +1.73(+5.77%)
Oct 24, 2013 29.18 30.01 28.82 29.94 127,310 +0.81(+2.78%)
Oct 23, 2013 29.25 29.55 29.07 29.13 113,724 -0.26(-0.89%)
Oct 22, 2013 30.67 30.68 29.30 29.39 277,637 -1.79(-5.73%)
Oct 21, 2013 31.33 32.16 30.94 31.17 178,992 +0.47(+1.54%)
Oct 18, 2013 30.32 30.75 29.73 30.70 96,810 +0.81(+2.71%)
Oct 17, 2013 29.49 30.94 29.21 29.89 235,069 +0.88(+3.05%)
Oct 16, 2013 28.28 29.40 28.23 29.01 145,543 +0.73(+2.59%)
Oct 15, 2013 27.38 28.50 27.07 28.28 174,283 +1.31(+4.88%)
Oct 14, 2013 26.92 27.05 26.77 26.96 156,603 +0.03(+0.09%)
Oct 11, 2013 26.88 27.16 26.39 26.94 142,811 +0.02(+0.06%)
Oct 10, 2013 26.96 27.09 26.45 26.92 131,806 -0.04(-0.16%)
Oct 09, 2013 25.37 27.58 25.37 26.96 224,195 +1.60(+6.31%)
Oct 08, 2013 25.37 25.61 25.29 25.36 51,082 +0.02(+0.07%)
Oct 07, 2013 25.40 25.68 25.29 25.34 56,254 -0.19(-0.76%)
Oct 04, 2013 25.55 25.71 25.39 25.54 128,940 +0.11(+0.43%)
Oct 03, 2013 25.95 26.62 25.41 25.43 102,080 -0.67(-2.55%)
Oct 02, 2013 25.49 26.43 25.37 26.09 89,572 +0.56(+2.18%)
Oct 01, 2013 25.87 25.87 25.27 25.54 109,760 -0.72(-2.73%)
Sep 27, 2013 26.22 26.81 24.93 26.25 233,739 -0.14(-0.54%)
Sep 26, 2013 26.85 26.96 26.40 26.40 66,051 -0.36(-1.35%)
Sep 25, 2013 26.76 27.04 26.75 26.76 66,206 +0.04(+0.16%)
Sep 24, 2013 26.60 27.11 26.57 26.72 80,840 +0.18(+0.67%)
Sep 23, 2013 26.88 27.03 26.54 26.54 86,736 -0.39(-1.44%)
Sep 20, 2013 27.22 27.59 26.79 26.93 96,939 -0.37(-1.36%)
Sep 19, 2013 26.96 27.59 26.30 27.30 387,303 +0.36(+1.35%)
Sep 18, 2013 26.95 26.95 26.33 26.94 113,321 +0.15(+0.57%)
Sep 17, 2013 26.97 27.09 26.58 26.79 77,634 -0.19(-0.69%)
Sep 16, 2013 27.19 27.27 26.89 26.97 140,869 +0.12(+0.44%)
Sep 13, 2013 27.04 27.15 25.54 26.85 177,758 -0.02(-0.06%)
Sep 12, 2013 27.34 27.34 26.63 26.87 98,960 -0.17(-0.62%)
Sep 11, 2013 27.43 27.43 26.55 27.04 124,878 -0.32(-1.17%)
Sep 10, 2013 27.80 27.80 27.15 27.36 178,895 +0.09(+0.34%)
Sep 09, 2013 27.08 27.46 26.72 27.27 154,695 +0.76(+2.86%)
Sep 06, 2013 26.79 26.79 26.12 26.51 114,435 -0.34(-1.26%)
Sep 05, 2013 26.24 27.39 25.91 26.84 189,721 +0.72(+2.74%)
Sep 04, 2013 25.36 26.13 24.76 26.13 233,099 +0.72(+2.85%)
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.