Indicators

Emerge Energy Services LP (NY: EMES )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.01	13.42	12.76	12.80	372,137	-0.16(-1.23%)
Apr 27, 2017	13.01	13.11	12.66	12.96	502,674	-0.24(-1.82%)
Apr 26, 2017	12.80	13.68	12.80	13.20	647,188	+0.11(+0.84%)
Apr 25, 2017	12.75	13.20	12.36	13.09	741,485	+0.70(+5.65%)
Apr 24, 2017	12.86	12.99	12.00	12.39	903,991	-0.36(-2.82%)
Apr 21, 2017	13.00	13.29	12.41	12.75	619,594	-0.39(-2.97%)
Apr 20, 2017	13.35	13.69	12.78	13.14	1,245,535	+0.11(+0.84%)
Apr 19, 2017	14.30	14.52	13.03	13.03	1,031,740	-1.14(-8.05%)
Apr 18, 2017	13.94	14.56	13.61	14.17	686,127	+0.19(+1.36%)
Apr 17, 2017	13.91	14.77	13.70	13.98	2,342,968	+0.35(+2.57%)
Apr 13, 2017	14.34	14.81	13.56	13.63	669,181	-0.71(-4.95%)
Apr 12, 2017	14.53	15.05	14.19	14.34	1,039,229	+0.08(+0.56%)
Apr 11, 2017	13.97	14.33	13.39	14.26	619,372	+0.29(+2.08%)
Apr 10, 2017	13.40	14.25	13.02	13.97	935,592	+0.63(+4.72%)
Apr 07, 2017	13.51	13.65	13.22	13.34	382,815	-0.13(-0.97%)
Apr 06, 2017	13.44	13.69	13.18	13.47	534,439	+0.16(+1.20%)
Apr 05, 2017	14.08	14.20	13.07	13.31	977,734	-0.44(-3.20%)
Apr 04, 2017	13.55	13.83	13.11	13.75	637,534	+0.21(+1.55%)

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.