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 (%)
Feb 28, 2014 40.35 40.59 40.14 40.32 39,247 +0.18(+0.44%)
Feb 27, 2014 40.38 40.67 40.15 40.15 53,368 -0.25(-0.61%)
Feb 26, 2014 40.55 40.63 40.31 40.40 37,883 -0.15(-0.37%)
Feb 25, 2014 40.38 40.74 40.07 40.55 70,197 +0.02(+0.04%)
Feb 24, 2014 40.30 40.55 39.70 40.53 114,107 +0.83(+2.09%)
Feb 21, 2014 40.51 40.51 39.66 39.70 73,939 -0.71(-1.75%)
Feb 20, 2014 40.55 40.59 40.08 40.40 98,523 -0.15(-0.37%)
Feb 19, 2014 40.06 40.68 39.97 40.55 80,878 +0.48(+1.19%)
Feb 18, 2014 40.55 40.81 39.90 40.08 155,091 -0.51(-1.26%)
Feb 14, 2014 40.65 40.59 40.59 40.59 91,217 +0.19(+0.46%)
Feb 13, 2014 40.20 40.81 40.11 40.40 54,662 +0.20(+0.50%)
Feb 12, 2014 41.22 41.22 40.20 40.20 65,618 -0.45(-1.11%)
Feb 11, 2014 40.95 41.16 40.15 40.65 106,737 +0.37(+0.92%)
Feb 10, 2014 39.66 40.75 39.62 40.28 150,120 +1.40(+3.60%)
Feb 07, 2014 38.61 39.88 38.13 38.88 128,755 +1.00(+2.63%)
Feb 06, 2014 37.68 38.47 37.59 37.88 152,827 +0.17(+0.44%)
Feb 05, 2014 39.65 39.73 37.27 37.72 247,803 -1.50(-3.82%)
Feb 04, 2014 39.56 39.81 39.21 39.21 204,122 +0.43(+1.11%)
Feb 03, 2014 40.12 40.42 38.01 38.78 272,214 -1.27(-3.16%)
Jan 31, 2014 39.95 40.29 39.51 40.05 99,082 -0.26(-0.64%)
Jan 30, 2014 40.42 40.67 40.19 40.31 120,453 +0.39(+0.97%)
Jan 29, 2014 39.90 40.28 39.46 39.92 124,569 -0.05(-0.13%)
Jan 28, 2014 38.95 40.17 38.92 39.97 217,626 +1.00(+2.57%)
Jan 27, 2014 39.51 40.89 38.94 38.97 315,233 -0.24(-0.62%)
Jan 24, 2014 39.13 41.35 38.89 39.21 423,269 +0.51(+1.31%)
Jan 23, 2014 38.44 39.25 38.37 38.70 115,387 +0.35(+0.92%)
Jan 22, 2014 38.46 38.71 38.27 38.35 139,511 +0.06(+0.16%)
Jan 21, 2014 38.64 38.70 38.27 38.29 150,864 +0.13(+0.34%)
Jan 17, 2014 38.81 38.16 38.16 38.16 82,731 -0.40(-1.05%)
Jan 16, 2014 37.75 39.02 37.61 38.57 101,817 +0.82(+2.17%)
Jan 15, 2014 37.78 37.90 37.39 37.75 77,584 +0.13(+0.34%)
Jan 14, 2014 37.91 37.91 37.56 37.62 108,246 -0.22(-0.59%)
Jan 13, 2014 38.20 38.48 37.58 37.84 105,265 -0.27(-0.70%)
Jan 10, 2014 38.31 38.31 37.93 38.11 62,774 -0.03(-0.09%)
Jan 09, 2014 38.18 38.40 38.08 38.14 158,659 -0.03(-0.09%)
Jan 08, 2014 38.09 38.64 38.01 38.18 80,332 +0.22(+0.57%)
Jan 07, 2014 37.90 38.05 37.62 37.96 68,481 +0.34(+0.89%)
Jan 06, 2014 37.49 38.04 37.46 37.63 81,503 -0.05(-0.14%)
Jan 03, 2014 38.02 38.02 37.27 37.68 134,557 -0.19(-0.50%)
Jan 02, 2014 38.60 38.60 37.70 37.87 109,684 -0.34(-0.88%)
Dec 31, 2013 37.25 38.20 38.20 38.20 148,173 +1.08(+2.90%)
Dec 30, 2013 37.09 37.21 36.94 37.13 96,180 -0.09(-0.23%)
Dec 27, 2013 37.48 37.48 37.06 37.21 75,957 +0.01(+0.02%)
Dec 26, 2013 37.18 37.34 37.06 37.21 103,407 -0.03(-0.07%)
Dec 24, 2013 37.52 37.77 37.06 37.23 31,852 +0.10(+0.28%)
Dec 23, 2013 37.82 37.82 36.82 37.13 304,409 +0.03(+0.07%)
Dec 20, 2013 35.14 37.26 34.96 37.10 239,446 +1.82(+5.15%)
Dec 19, 2013 34.79 35.52 34.76 35.28 156,776 +0.66(+1.92%)
Dec 18, 2013 32.78 34.82 32.78 34.62 301,941 +1.87(+5.71%)
Dec 17, 2013 32.93 33.08 32.71 32.75 205,924 +0.00(+0.00%)
Dec 16, 2013 32.75 33.11 32.58 32.75 117,877 +0.09(+0.29%)
Dec 13, 2013 33.21 33.24 32.54 32.65 93,626 -0.09(-0.29%)
Dec 12, 2013 32.54 33.15 32.53 32.75 423,685 +0.00(+0.00%)
Dec 11, 2013 32.84 32.87 32.36 32.75 160,792 -0.04(-0.13%)
Dec 10, 2013 32.93 33.10 32.75 32.79 230,114 +0.07(+0.21%)
Dec 09, 2013 33.18 33.33 32.34 32.72 270,065 -0.12(-0.37%)
Dec 06, 2013 33.58 34.38 32.34 32.84 208,873 -0.46(-1.37%)
Dec 05, 2013 33.32 34.04 33.19 33.30 130,645 -0.35(-1.05%)
Dec 04, 2013 34.40 35.16 33.18 33.65 106,889 -0.49(-1.44%)
Dec 03, 2013 34.21 34.71 34.07 34.15 102,275 -0.02(-0.05%)
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.