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 30, 2018 2.750 2.780 2.680 2.780 190,800 +0.06(+2.21%)
Nov 29, 2018 2.720 2.820 2.690 2.720 132,548 +0.02(+0.74%)
Nov 28, 2018 2.760 2.760 2.667 2.700 121,040 +0.00(+0.00%)
Nov 27, 2018 2.780 2.780 2.632 2.700 197,378 +0.00(+0.00%)
Nov 26, 2018 2.800 2.870 2.650 2.700 314,755 -0.04(-1.46%)
Nov 23, 2018 2.650 2.800 2.650 2.740 125,700 +0.04(+1.48%)
Nov 21, 2018 2.700 2.700 2.700 0 -0.04(-1.46%)
Nov 20, 2018 2.600 2.750 2.540 2.740 314,758 +0.05(+1.86%)
Nov 19, 2018 2.860 2.880 2.640 2.690 249,187 -0.20(-6.92%)
Nov 16, 2018 3.200 3.200 2.700 2.890 431,600 -0.25(-7.96%)
Nov 15, 2018 3.000 3.180 2.995 3.140 271,579 +0.17(+5.72%)
Nov 14, 2018 2.710 2.980 2.710 2.970 528,507 +0.27(+10.00%)
Nov 13, 2018 2.680 2.840 2.680 2.700 233,767 +0.02(+0.75%)
Nov 12, 2018 2.740 2.870 2.680 2.680 283,566 -0.09(-3.25%)
Nov 09, 2018 2.550 2.880 2.510 2.770 345,800 +0.14(+5.32%)
Nov 08, 2018 2.720 3.200 2.570 2.630 788,669 -0.01(-0.38%)
Nov 07, 2018 2.400 2.900 2.400 2.640 745,656 +0.17(+6.88%)
Nov 06, 2018 1.700 2.550 1.610 2.470 2,164,714 +0.13(+5.56%)
Nov 05, 2018 3.020 3.250 2.310 2.340 1,444,495 -0.80(-25.48%)
Nov 02, 2018 2.500 3.640 2.470 3.140 3,955,600 +0.70(+28.69%)
Nov 01, 2018 2.100 2.460 1.990 2.440 848,471 +0.42(+20.79%)
Oct 31, 2018 2.140 2.140 1.910 2.020 607,545 -0.07(-3.35%)
Oct 30, 2018 2.100 2.180 2.010 2.090 294,102 +0.03(+1.46%)
Oct 29, 2018 2.310 2.410 2.052 2.060 695,639 -0.25(-10.82%)
Oct 26, 2018 2.280 2.400 2.220 2.310 1,127,900 +0.02(+0.87%)
Oct 25, 2018 2.480 2.490 2.250 2.290 383,853 -0.18(-7.29%)
Oct 24, 2018 2.490 2.550 2.405 2.470 302,143 +0.01(+0.41%)
Oct 23, 2018 2.730 2.730 2.385 2.460 702,722 -0.35(-12.46%)
Oct 22, 2018 2.900 2.990 2.610 2.810 481,697 -0.09(-3.10%)
Oct 19, 2018 3.000 3.000 2.880 2.900 332,700 -0.05(-1.69%)
Oct 18, 2018 3.150 3.150 2.910 2.950 489,326 -0.24(-7.52%)
Oct 17, 2018 3.450 3.450 3.070 3.190 514,418 -0.23(-6.73%)
Oct 16, 2018 3.400 3.487 3.350 3.420 424,746 +0.05(+1.48%)
Oct 15, 2018 3.450 3.465 3.270 3.370 289,698 -0.06(-1.75%)
Oct 12, 2018 3.560 3.660 3.300 3.430 390,600 -0.12(-3.38%)
Oct 11, 2018 3.880 3.930 3.380 3.550 352,549 -0.37(-9.44%)
Oct 10, 2018 3.940 4.031 3.820 3.920 188,584 -0.07(-1.75%)
Oct 09, 2018 3.820 4.020 3.820 3.990 160,263 +0.12(+3.10%)
Oct 08, 2018 3.920 3.960 3.760 3.870 281,366 -0.05(-1.28%)
Oct 05, 2018 4.060 4.070 3.870 3.920 167,300 -0.14(-3.45%)
Oct 04, 2018 4.110 4.230 4.060 4.060 154,921 -0.13(-3.10%)
Oct 03, 2018 4.090 4.300 4.080 4.190 146,771 +0.05(+1.21%)
Oct 02, 2018 4.220 4.320 4.113 4.140 196,641 -0.13(-3.04%)
Oct 01, 2018 4.070 4.340 3.980 4.270 317,952 +0.28(+7.02%)
Sep 28, 2018 4.080 4.190 3.950 3.990 333,600 -0.14(-3.39%)
Sep 27, 2018 4.320 4.340 4.130 4.130 274,780 +0.00(+0.00%)
Sep 26, 2018 4.530 4.561 4.082 4.130 631,062 -0.42(-9.23%)
Sep 25, 2018 4.600 4.620 4.500 4.550 351,744 -0.04(-0.87%)
Sep 24, 2018 4.670 4.750 4.590 4.590 426,020 -0.03(-0.65%)
Sep 21, 2018 4.690 4.750 4.600 4.620 222,700 -0.06(-1.28%)
Sep 20, 2018 4.810 4.810 4.602 4.680 390,864 -0.12(-2.50%)
Sep 19, 2018 4.790 4.890 4.770 4.800 185,258 +0.02(+0.42%)
Sep 18, 2018 4.740 4.860 4.710 4.780 239,095 +0.06(+1.27%)
Sep 17, 2018 4.900 4.990 4.620 4.720 291,046 -0.21(-4.26%)
Sep 14, 2018 4.940 4.980 4.850 4.930 191,000 +0.02(+0.41%)
Sep 13, 2018 4.910 4.980 4.811 4.910 180,843 +0.01(+0.20%)
Sep 12, 2018 4.850 4.980 4.780 4.900 232,071 +0.13(+2.73%)
Sep 11, 2018 4.600 4.820 4.510 4.770 355,584 +0.16(+3.47%)
Sep 10, 2018 4.530 4.650 4.460 4.610 429,366 +0.07(+1.54%)
Sep 07, 2018 4.770 4.770 4.465 4.540 579,300 -0.28(-5.81%)
Sep 06, 2018 5.080 5.150 4.780 4.820 540,192 -0.26(-5.12%)
Sep 05, 2018 5.180 5.200 5.060 5.080 307,619 -0.10(-1.93%)
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.