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 (%)
Dec 31, 2014 50.79 49.65 49.65 49.65 593,085 -3.08(-5.84%)
Dec 30, 2014 53.79 53.94 49.74 52.73 1,131,756 -2.11(-3.84%)
Dec 29, 2014 59.96 61.96 54.52 54.83 949,535 -4.35(-7.35%)
Dec 26, 2014 57.00 59.75 56.35 59.18 825,784 +2.87(+5.09%)
Dec 24, 2014 52.25 56.31 56.31 56.31 435,596 +3.29(+6.21%)
Dec 23, 2014 52.41 53.46 51.49 53.02 387,468 +1.55(+3.02%)
Dec 22, 2014 52.78 52.94 50.19 51.47 497,175 -1.38(-2.61%)
Dec 19, 2014 50.07 54.25 49.25 52.85 860,981 +4.12(+8.45%)
Dec 18, 2014 48.78 51.12 47.46 48.73 1,498,816 +2.32(+4.99%)
Dec 17, 2014 41.70 48.37 41.47 46.41 1,081,576 +4.85(+11.66%)
Dec 16, 2014 37.16 42.28 36.69 41.57 1,124,610 +2.99(+7.75%)
Dec 15, 2014 42.01 42.29 38.33 38.58 960,983 -2.49(-6.07%)
Dec 12, 2014 39.17 41.56 38.80 41.07 991,978 +0.85(+2.10%)
Dec 11, 2014 42.09 44.83 40.00 40.23 985,687 -1.87(-4.43%)
Dec 10, 2014 43.36 44.43 41.84 42.09 930,950 -2.87(-6.38%)
Dec 09, 2014 42.62 45.87 41.84 44.96 1,399,903 +2.49(+5.87%)
Dec 08, 2014 49.27 50.53 42.39 42.47 1,966,965 -8.73(-17.04%)
Dec 05, 2014 55.12 57.32 50.21 51.19 895,649 -3.56(-6.50%)
Dec 04, 2014 54.53 57.19 53.79 54.75 652,866 -0.05(-0.08%)
Dec 03, 2014 54.01 58.25 53.49 54.80 1,385,697 +2.32(+4.41%)
Dec 02, 2014 51.15 54.52 50.34 52.48 994,163 +0.98(+1.91%)
Dec 01, 2014 55.62 56.91 47.36 51.50 2,717,918 -7.48(-12.69%)
Nov 28, 2014 64.80 64.80 57.00 58.98 1,442,337 -11.81(-16.69%)
Nov 26, 2014 71.84 70.80 70.80 70.80 633,980 -1.42(-1.96%)
Nov 25, 2014 74.24 75.81 71.74 72.21 550,696 -2.08(-2.80%)
Nov 24, 2014 74.57 76.82 73.85 74.29 402,011 -1.04(-1.38%)
Nov 21, 2014 78.67 79.60 74.50 75.33 665,712 -1.48(-1.93%)
Nov 20, 2014 72.18 77.23 72.18 76.81 591,877 +3.62(+4.95%)
Nov 19, 2014 73.83 74.55 71.31 73.19 316,754 +0.02(+0.03%)
Nov 18, 2014 70.43 74.74 70.35 73.17 510,992 +2.56(+3.62%)
Nov 17, 2014 71.39 72.12 69.16 70.61 433,833 -0.90(-1.26%)
Nov 14, 2014 71.67 71.89 68.96 71.51 674,490 +0.42(+0.60%)
Nov 13, 2014 73.48 74.90 68.96 71.09 933,200 -3.09(-4.16%)
Nov 12, 2014 71.86 76.42 71.73 74.18 559,426 +0.74(+1.00%)
Nov 11, 2014 73.99 75.93 73.07 73.44 612,941 -1.31(-1.75%)
Nov 10, 2014 78.61 80.70 74.24 74.75 772,286 -1.78(-2.33%)
Nov 07, 2014 71.83 78.06 70.96 76.53 1,301,171 +4.98(+6.96%)
Nov 06, 2014 70.24 73.14 69.42 71.55 751,356 -0.49(-0.68%)
Nov 05, 2014 74.72 76.86 71.57 72.04 829,967 -2.50(-3.36%)
Nov 04, 2014 77.47 78.34 72.45 74.54 1,435,356 -4.79(-6.04%)
Nov 03, 2014 80.55 86.41 77.39 79.33 2,726,341 -0.69(-0.86%)
Oct 31, 2014 80.53 80.53 74.55 80.02 1,085,980 -0.33(-0.41%)
Oct 30, 2014 85.07 87.23 78.30 80.34 1,328,105 -7.34(-8.37%)
Oct 29, 2014 87.34 88.13 82.12 87.68 841,316 +0.81(+0.93%)
Oct 28, 2014 80.01 86.88 80.01 86.88 694,797 +5.73(+7.06%)
Oct 27, 2014 82.47 82.70 78.02 81.15 1,195,352 -4.82(-5.61%)
Oct 24, 2014 87.12 89.59 84.18 85.97 854,043 +0.96(+1.13%)
Oct 23, 2014 83.77 85.70 81.07 85.01 888,368 +3.31(+4.05%)
Oct 22, 2014 87.87 88.81 81.06 81.70 1,105,301 -6.04(-6.88%)
Oct 21, 2014 88.54 90.28 84.70 87.74 1,116,829 +0.01(+0.01%)
Oct 20, 2014 80.76 88.31 80.76 87.73 1,138,697 +6.60(+8.13%)
Oct 17, 2014 82.01 86.45 78.21 81.13 1,658,112 +3.12(+4.00%)
Oct 16, 2014 66.61 81.44 66.06 78.01 1,525,004 +9.28(+13.50%)
Oct 15, 2014 65.73 71.17 62.90 68.73 1,527,590 +0.99(+1.46%)
Oct 14, 2014 69.99 71.98 65.33 67.74 1,683,028 -1.38(-2.00%)
Oct 13, 2014 74.03 75.10 70.38 69.13 1,474,340 -6.15(-8.17%)
Oct 10, 2014 73.74 80.34 66.72 75.28 2,005,679 -1.88(-2.44%)
Oct 09, 2014 82.71 84.87 74.68 77.17 1,371,252 -3.51(-4.35%)
Oct 08, 2014 84.62 85.62 73.69 80.68 3,485,398 -5.83(-6.74%)
Oct 07, 2014 89.24 91.75 85.77 86.50 1,446,102 -5.93(-6.41%)
Oct 06, 2014 95.70 97.64 90.22 92.43 1,025,328 -3.95(-4.09%)
Oct 03, 2014 99.56 100.94 95.59 96.38 763,508 -2.25(-2.28%)
Oct 02, 2014 101.67 102.26 89.46 98.63 1,759,555 -3.80(-3.71%)
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.