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 (%)
Mar 31, 2014 51.82 55.26 51.67 54.84 307,920 +3.97(+7.80%)
Mar 28, 2014 48.98 51.00 48.96 50.88 89,081 +1.92(+3.93%)
Mar 27, 2014 49.42 49.42 48.26 48.95 119,405 -0.43(-0.87%)
Mar 26, 2014 49.49 49.76 49.23 49.39 111,670 -0.03(-0.05%)
Mar 25, 2014 49.69 50.13 49.37 49.41 69,836 +0.02(+0.04%)
Mar 24, 2014 49.84 50.14 48.57 49.39 188,223 -0.41(-0.83%)
Mar 21, 2014 50.91 50.91 49.81 49.81 155,490 -0.23(-0.46%)
Mar 20, 2014 50.33 50.39 49.52 50.04 128,672 -0.20(-0.40%)
Mar 19, 2014 50.57 51.05 49.69 50.24 222,274 -0.17(-0.33%)
Mar 18, 2014 49.36 50.50 48.72 50.41 267,229 +1.55(+3.17%)
Mar 17, 2014 48.46 49.20 48.07 48.86 348,775 +1.92(+4.09%)
Mar 14, 2014 44.52 48.01 44.25 46.94 525,627 +2.88(+6.54%)
Mar 13, 2014 44.42 44.73 43.64 44.05 199,785 -0.23(-0.52%)
Mar 12, 2014 44.93 44.93 43.63 44.28 151,624 +0.12(+0.28%)
Mar 11, 2014 42.11 44.95 42.05 44.16 380,564 +2.55(+6.12%)
Mar 10, 2014 40.77 41.87 40.77 41.61 234,720 +1.07(+2.63%)
Mar 07, 2014 40.34 40.64 40.04 40.55 77,697 +0.18(+0.44%)
Mar 06, 2014 40.40 40.77 40.05 40.37 118,080 +0.32(+0.79%)
Mar 05, 2014 40.13 40.32 39.90 40.05 57,492 +0.01(+0.02%)
Mar 04, 2014 40.33 40.59 40.04 40.04 85,432 -0.24(-0.59%)
Mar 03, 2014 40.25 40.56 40.19 40.28 63,280 -0.04(-0.11%)
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%)
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.