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 30, 2016 12.31 12.31 12.31 0 +0.39(+3.27%)
Dec 29, 2016 12.11 12.50 11.81 11.92 342,215 -0.37(-3.01%)
Dec 28, 2016 12.20 12.57 12.12 12.29 387,502 +0.07(+0.57%)
Dec 27, 2016 12.00 12.36 11.71 12.22 364,203 +0.28(+2.35%)
Dec 23, 2016 11.94 11.94 11.94 0 +0.46(+4.01%)
Dec 22, 2016 12.21 12.50 11.32 11.48 436,822 -0.76(-6.21%)
Dec 21, 2016 12.63 12.77 12.10 12.24 285,657 -0.30(-2.39%)
Dec 20, 2016 12.13 12.86 12.13 12.54 533,028 +0.50(+4.15%)
Dec 19, 2016 12.20 12.68 11.80 12.04 353,795 -0.05(-0.41%)
Dec 16, 2016 12.16 12.67 12.04 12.09 199,685 -0.04(-0.33%)
Dec 15, 2016 11.97 12.21 11.60 12.13 380,047 +0.10(+0.83%)
Dec 14, 2016 11.80 12.34 11.64 12.03 464,479 +0.10(+0.84%)
Dec 13, 2016 12.43 12.48 11.60 11.93 578,609 -0.34(-2.77%)
Dec 12, 2016 13.18 13.34 12.05 12.27 726,215 +0.06(+0.49%)
Dec 09, 2016 12.96 12.98 12.02 12.21 597,790 -0.40(-3.17%)
Dec 08, 2016 12.40 12.97 12.23 12.61 770,982 +0.15(+1.20%)
Dec 07, 2016 12.72 12.98 12.25 12.46 528,169 -0.47(-3.63%)
Dec 06, 2016 12.75 13.17 12.75 12.93 498,165 -0.03(-0.23%)
Dec 05, 2016 12.72 13.40 12.54 12.96 732,930 +0.62(+5.02%)
Dec 02, 2016 12.37 12.89 12.23 12.34 502,647 -0.16(-1.28%)
Dec 01, 2016 13.28 13.75 12.10 12.50 759,286 -0.40(-3.10%)
Nov 30, 2016 11.45 12.94 11.45 12.90 1,938,962 +2.25(+21.13%)
Nov 29, 2016 10.88 11.00 10.35 10.65 381,447 -0.44(-3.97%)
Nov 28, 2016 11.44 11.74 11.05 11.09 196,902 -0.31(-2.72%)
Nov 25, 2016 11.40 11.50 11.15 11.40 189,889 -0.02(-0.18%)
Nov 23, 2016 11.42 11.42 11.42 0 +0.56(+5.16%)
Nov 22, 2016 11.18 11.25 10.71 10.86 357,689 -0.12(-1.09%)
Nov 21, 2016 10.73 11.18 10.52 10.98 701,285 +0.26(+2.43%)
Nov 18, 2016 10.07 10.72 9.710 10.72 2,070,086 -0.21(-1.92%)
Nov 17, 2016 11.45 11.69 10.80 10.93 228,840 -0.34(-3.02%)
Nov 16, 2016 11.41 11.86 11.26 11.27 188,976 -0.21(-1.83%)
Nov 15, 2016 11.35 11.64 11.15 11.48 209,966 +0.47(+4.27%)
Nov 14, 2016 11.06 11.39 10.88 11.01 136,467 -0.12(-1.08%)
Nov 11, 2016 10.99 11.40 10.51 11.13 175,623 +0.07(+0.63%)
Nov 10, 2016 11.68 12.09 11.04 11.06 341,177 -0.30(-2.64%)
Nov 09, 2016 10.11 11.67 9.930 11.36 467,008 +0.87(+8.29%)
Nov 08, 2016 9.120 10.65 8.920 10.49 540,075 +1.40(+15.40%)
Nov 07, 2016 10.41 10.97 8.900 9.090 676,647 -1.23(-11.92%)
Nov 04, 2016 11.00 11.09 10.22 10.32 350,598 -0.80(-7.19%)
Nov 03, 2016 11.00 11.64 10.96 11.12 200,027 +0.14(+1.28%)
Nov 02, 2016 12.43 12.50 10.91 10.98 904,598 -1.83(-14.29%)
Nov 01, 2016 13.18 13.18 12.00 12.81 489,034 -0.14(-1.08%)
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%)
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.