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 27, 2015 50.43 51.13 49.66 51.13 245,138 +0.96(+1.91%)
Feb 26, 2015 50.18 50.32 49.15 50.17 204,397 +0.27(+0.55%)
Feb 25, 2015 50.75 51.60 49.67 49.90 332,463 -1.25(-2.44%)
Feb 24, 2015 51.23 52.09 50.18 51.15 172,569 +0.02(+0.04%)
Feb 23, 2015 52.19 52.19 50.79 51.13 213,286 -1.35(-2.58%)
Feb 20, 2015 52.55 53.39 52.08 52.48 130,190 -0.13(-0.25%)
Feb 19, 2015 51.85 53.40 50.37 52.62 249,639 -0.55(-1.03%)
Feb 18, 2015 53.55 54.91 52.36 53.17 302,300 -1.16(-2.14%)
Feb 17, 2015 51.72 55.00 51.41 54.33 323,005 +2.02(+3.86%)
Feb 13, 2015 52.30 52.31 52.31 52.31 227,280 +1.70(+3.37%)
Feb 12, 2015 51.76 52.04 50.33 50.61 115,706 +0.63(+1.27%)
Feb 11, 2015 50.22 50.97 49.89 49.97 164,609 -1.24(-2.42%)
Feb 10, 2015 52.91 53.02 49.74 51.22 273,229 -1.18(-2.26%)
Feb 09, 2015 53.30 55.86 52.27 52.40 415,663 -0.48(-0.91%)
Feb 06, 2015 53.26 54.92 52.28 52.88 331,890 -0.07(-0.13%)
Feb 05, 2015 53.02 53.97 51.30 52.95 452,433 +0.49(+0.94%)
Feb 04, 2015 50.66 52.99 49.38 52.46 481,992 -0.58(-1.09%)
Feb 03, 2015 46.52 53.45 45.92 53.03 1,120,856 +8.27(+18.46%)
Feb 02, 2015 46.95 47.25 44.33 44.77 561,483 -1.39(-3.01%)
Jan 30, 2015 46.20 48.99 45.63 46.16 369,781 -0.70(-1.49%)
Jan 29, 2015 48.62 49.51 45.54 46.85 555,166 -1.77(-3.63%)
Jan 28, 2015 51.95 52.17 48.56 48.62 372,939 -2.76(-5.37%)
Jan 27, 2015 50.93 51.95 50.59 51.38 254,629 +0.45(+0.88%)
Jan 26, 2015 50.75 52.21 49.62 50.93 384,610 +0.09(+0.18%)
Jan 23, 2015 53.80 53.80 49.78 50.84 771,430 -1.56(-2.98%)
Jan 22, 2015 55.60 55.82 52.02 52.40 657,803 -2.59(-4.71%)
Jan 21, 2015 55.11 57.92 54.49 54.99 554,721 +0.36(+0.66%)
Jan 20, 2015 51.17 54.84 50.12 54.63 335,612 +3.07(+5.96%)
Jan 16, 2015 49.79 52.56 49.79 51.56 367,184 +2.27(+4.61%)
Jan 15, 2015 51.49 51.90 48.91 49.29 320,875 -0.96(-1.90%)
Jan 14, 2015 50.38 52.03 48.09 50.25 714,376 -0.45(-0.89%)
Jan 13, 2015 50.36 53.64 48.95 50.70 782,191 +0.59(+1.17%)
Jan 12, 2015 47.81 50.46 45.98 50.11 737,511 +0.63(+1.28%)
Jan 09, 2015 47.41 50.09 45.97 49.47 423,766 +2.34(+4.95%)
Jan 08, 2015 46.89 49.01 46.20 47.14 500,637 +1.51(+3.30%)
Jan 07, 2015 45.50 47.08 44.77 45.63 421,458 +0.98(+2.20%)
Jan 06, 2015 46.43 47.48 43.15 44.65 864,639 -2.58(-5.47%)
Jan 05, 2015 48.02 48.72 46.30 47.23 526,680 -1.88(-3.82%)
Jan 02, 2015 48.55 51.21 48.28 49.11 447,916 -0.54(-1.09%)
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%)
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.