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 (%)
Apr 30, 2019 0.5990 0.6200 0.4263 0.4690 9,202,674 -0.08(-14.74%)
Apr 29, 2019 0.4699 0.6387 0.4100 0.5501 25,183,772 +0.20(+56.28%)
Apr 26, 2019 0.3100 0.3999 0.3050 0.3520 7,184,000 +0.04(+13.95%)
Apr 25, 2019 0.3200 0.3500 0.3000 0.3089 2,644,038 -0.00(-1.44%)
Apr 24, 2019 0.3801 0.3819 0.2900 0.3134 4,133,779 -0.07(-17.98%)
Apr 23, 2019 0.5800 0.6000 0.3699 0.3821 8,364,497 -1.31(-77.39%)
Apr 22, 2019 1.660 1.720 1.560 1.690 289,168 +0.05(+3.05%)
Apr 18, 2019 1.580 1.650 1.360 1.640 399,000 +0.06(+3.80%)
Apr 17, 2019 1.660 1.661 1.570 1.580 174,328 -0.06(-3.46%)
Apr 16, 2019 1.740 1.740 1.620 1.637 239,221 -0.10(-5.94%)
Apr 15, 2019 1.760 1.770 1.723 1.740 125,701 -0.04(-2.25%)
Apr 12, 2019 1.880 1.890 1.760 1.780 154,700 -0.06(-3.26%)
Apr 11, 2019 1.850 1.877 1.770 1.840 142,947 -0.02(-1.08%)
Apr 10, 2019 1.850 1.920 1.830 1.860 138,761 +0.01(+0.54%)
Apr 09, 2019 1.900 1.925 1.830 1.850 105,834 -0.06(-3.14%)
Apr 08, 2019 1.950 1.970 1.880 1.910 120,836 -0.02(-1.04%)
Apr 05, 2019 1.850 1.950 1.850 1.930 192,900 +0.07(+3.76%)
Apr 04, 2019 1.970 2.010 1.850 1.860 260,999 -0.10(-5.10%)
Apr 03, 2019 2.050 2.140 1.930 1.960 283,813 -0.05(-2.49%)
Apr 02, 2019 1.910 2.170 1.860 2.010 342,187 +0.09(+4.69%)
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.