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%)
Apr 01, 2019 1.950 2.060 1.910 1.920 109,119 -0.02(-1.03%)
Mar 29, 2019 2.020 2.030 1.920 1.940 156,100 -0.09(-4.43%)
Mar 28, 2019 1.810 2.050 1.791 2.030 199,544 +0.22(+12.15%)
Mar 27, 2019 1.810 1.877 1.770 1.810 148,490 +0.01(+0.56%)
Mar 26, 2019 1.870 1.904 1.800 1.800 121,416 -0.04(-2.17%)
Mar 25, 2019 1.950 2.020 1.800 1.840 212,365 -0.11(-5.64%)
Mar 22, 2019 2.070 2.072 1.870 1.950 272,900 -0.15(-7.14%)
Mar 21, 2019 2.280 2.280 2.080 2.100 188,528 -0.12(-5.41%)
Mar 20, 2019 2.120 2.250 2.110 2.220 165,050 +0.13(+6.22%)
Mar 19, 2019 2.480 2.500 2.080 2.090 483,118 -0.42(-16.73%)
Mar 18, 2019 2.010 2.600 1.985 2.510 765,872 +0.56(+28.72%)
Mar 15, 2019 1.910 1.980 1.910 1.950 81,200 +0.03(+1.56%)
Mar 14, 2019 1.890 1.940 1.860 1.920 106,192 +0.04(+2.13%)
Mar 13, 2019 1.860 1.940 1.860 1.880 101,355 +0.01(+0.53%)
Mar 12, 2019 1.910 1.920 1.860 1.870 87,954 +0.02(+1.08%)
Mar 11, 2019 1.850 1.912 1.840 1.850 134,114 +0.02(+1.09%)
Mar 08, 2019 1.960 2.000 1.750 1.830 384,200 -0.13(-6.63%)
Mar 07, 2019 2.000 2.060 1.920 1.960 166,000 -0.05(-2.49%)
Mar 06, 2019 2.150 2.170 2.000 2.010 235,797 -0.19(-8.64%)
Mar 05, 2019 2.200 2.330 2.167 2.200 205,875 +0.03(+1.38%)
Mar 04, 2019 2.130 2.220 2.130 2.170 88,930 +0.03(+1.40%)
Mar 01, 2019 2.110 2.190 2.050 2.140 161,600 +0.04(+1.90%)
Feb 28, 2019 2.190 2.190 2.070 2.100 120,642 -0.07(-3.23%)
Feb 27, 2019 2.120 2.250 2.000 2.170 341,217 +0.13(+6.37%)
Feb 26, 2019 2.000 2.120 1.970 2.040 256,511 +0.04(+2.00%)
Feb 25, 2019 2.190 2.263 1.980 2.000 332,750 -0.14(-6.54%)
Feb 22, 2019 2.150 2.270 2.140 2.140 138,000 -0.01(-0.47%)
Feb 21, 2019 2.410 2.410 2.050 2.150 386,772 -0.15(-6.52%)
Feb 20, 2019 2.440 2.440 2.260 2.300 182,067 -0.12(-4.96%)
Feb 19, 2019 2.280 2.500 2.250 2.420 154,338 +0.04(+1.68%)
Feb 15, 2019 2.660 2.690 2.360 2.380 384,200 -0.22(-8.46%)
Feb 14, 2019 2.500 2.630 2.490 2.600 97,357 +0.07(+2.77%)
Feb 13, 2019 2.590 2.670 2.500 2.530 56,818 -0.02(-0.78%)
Feb 12, 2019 2.680 2.756 2.500 2.550 147,503 -0.13(-4.85%)
Feb 11, 2019 2.810 2.810 2.550 2.680 98,317 -0.13(-4.63%)
Feb 08, 2019 2.710 2.870 2.710 2.810 102,100 +0.03(+1.08%)
Feb 07, 2019 2.810 2.850 2.450 2.780 321,373 -0.08(-2.80%)
Feb 06, 2019 2.980 3.000 2.770 2.860 228,711 -0.11(-3.70%)
Feb 05, 2019 2.930 3.030 2.820 2.970 214,966 +0.05(+1.71%)
Feb 04, 2019 2.790 2.930 2.705 2.920 237,652 +0.10(+3.55%)
Feb 01, 2019 2.900 2.930 2.740 2.820 211,200 -0.02(-0.70%)
Jan 31, 2019 2.880 3.090 2.830 2.840 322,429 -0.02(-0.70%)
Jan 30, 2019 2.930 2.940 2.825 2.860 133,331 +0.04(+1.42%)
Jan 29, 2019 2.830 2.920 2.671 2.820 172,157 +0.00(+0.00%)
Jan 28, 2019 2.750 2.870 2.698 2.820 253,816 -0.01(-0.35%)
Jan 25, 2019 2.660 2.880 2.635 2.830 347,900 +0.18(+6.79%)
Jan 24, 2019 2.500 2.660 2.495 2.650 167,860 +0.17(+6.85%)
Jan 23, 2019 2.530 2.630 2.480 2.480 105,893 -0.06(-2.36%)
Jan 22, 2019 2.610 2.670 2.450 2.540 131,495 -0.07(-2.68%)
Jan 18, 2019 2.500 2.660 2.490 2.610 233,100 +0.17(+6.97%)
Jan 17, 2019 2.400 2.480 2.390 2.440 81,287 +0.01(+0.41%)
Jan 16, 2019 2.540 2.550 2.420 2.430 120,617 -0.09(-3.57%)
Jan 15, 2019 2.560 2.570 2.453 2.520 89,314 +0.00(+0.00%)
Jan 14, 2019 2.590 2.590 2.430 2.520 174,371 -0.07(-2.70%)
Jan 11, 2019 2.690 2.740 2.540 2.590 239,300 -0.14(-5.13%)
Jan 10, 2019 2.370 2.750 2.200 2.730 555,891 +0.40(+17.17%)
Jan 09, 2019 2.250 2.400 2.160 2.330 277,958 +0.11(+4.95%)
Jan 08, 2019 2.150 2.450 2.110 2.220 385,207 +0.23(+11.56%)
Jan 07, 2019 2.070 2.150 1.910 1.990 318,153 -0.13(-6.13%)
Jan 04, 2019 2.130 2.180 2.010 2.120 181,100 +0.07(+3.41%)
Jan 03, 2019 2.110 2.213 1.904 2.050 246,136 +0.00(+0.00%)
Jan 02, 2019 1.540 2.350 1.540 2.050 767,691 +0.51(+33.12%)
Dec 31, 2018 1.620 1.660 1.500 1.540 539,300 -0.12(-7.23%)
Dec 28, 2018 1.460 1.730 1.460 1.660 515,500 +0.21(+14.48%)
Dec 27, 2018 1.530 1.575 1.428 1.450 293,767 -0.14(-8.81%)
Dec 26, 2018 1.500 1.620 1.380 1.590 360,279 +0.09(+6.00%)
Dec 24, 2018 1.500 1.550 1.450 1.500 282,100 -0.05(-3.23%)
Dec 21, 2018 1.850 1.850 1.530 1.550 533,600 -0.24(-13.41%)
Dec 20, 2018 2.010 2.013 1.710 1.790 404,994 -0.20(-10.05%)
Dec 19, 2018 1.980 2.150 1.960 1.990 546,341 -0.03(-1.49%)
Dec 18, 2018 2.120 2.120 1.980 2.020 413,220 -0.04(-1.94%)
Dec 17, 2018 2.150 2.160 2.010 2.060 244,961 -0.10(-4.63%)
Dec 14, 2018 2.200 2.280 2.150 2.160 138,400 -0.11(-4.85%)
Dec 13, 2018 2.450 2.620 2.250 2.270 191,059 -0.14(-5.81%)
Dec 12, 2018 2.030 2.440 2.030 2.410 383,227 +0.38(+18.72%)
Dec 11, 2018 2.200 2.200 1.990 2.030 474,116 +0.01(+0.50%)
Dec 10, 2018 2.400 2.440 2.020 2.020 178,482 -0.44(-17.89%)
Dec 07, 2018 2.780 2.780 2.425 2.460 249,200 -0.24(-8.89%)
Dec 06, 2018 2.710 2.728 2.610 2.700 308,618 -0.01(-0.37%)
Dec 04, 2018 2.770 2.770 2.630 2.710 199,400 -0.06(-2.17%)
Dec 03, 2018 2.820 2.871 2.687 2.770 203,411 -0.01(-0.36%)
Nov 30, 2018 2.750 2.780 2.680 2.780 190,800 +0.06(+2.21%)
Nov 29, 2018 2.720 2.820 2.690 2.720 132,548 +0.02(+0.74%)
Nov 28, 2018 2.760 2.760 2.667 2.700 121,040 +0.00(+0.00%)
Nov 27, 2018 2.780 2.780 2.632 2.700 197,378 +0.00(+0.00%)
Nov 26, 2018 2.800 2.870 2.650 2.700 314,755 -0.04(-1.46%)
Nov 23, 2018 2.650 2.800 2.650 2.740 125,700 +0.04(+1.48%)
Nov 21, 2018 2.700 2.700 2.700 0 -0.04(-1.46%)
Nov 20, 2018 2.600 2.750 2.540 2.740 314,758 +0.05(+1.86%)
Nov 19, 2018 2.860 2.880 2.640 2.690 249,187 -0.20(-6.92%)
Nov 16, 2018 3.200 3.200 2.700 2.890 431,600 -0.25(-7.96%)
Nov 15, 2018 3.000 3.180 2.995 3.140 271,579 +0.17(+5.72%)
Nov 14, 2018 2.710 2.980 2.710 2.970 528,507 +0.27(+10.00%)
Nov 13, 2018 2.680 2.840 2.680 2.700 233,767 +0.02(+0.75%)
Nov 12, 2018 2.740 2.870 2.680 2.680 283,566 -0.09(-3.25%)
Nov 09, 2018 2.550 2.880 2.510 2.770 345,800 +0.14(+5.32%)
Nov 08, 2018 2.720 3.200 2.570 2.630 788,669 -0.01(-0.38%)
Nov 07, 2018 2.400 2.900 2.400 2.640 745,656 +0.17(+6.88%)
Nov 06, 2018 1.700 2.550 1.610 2.470 2,164,714 +0.13(+5.56%)
Nov 05, 2018 3.020 3.250 2.310 2.340 1,444,495 -0.80(-25.48%)
Nov 02, 2018 2.500 3.640 2.470 3.140 3,955,600 +0.70(+28.69%)
Nov 01, 2018 2.100 2.460 1.990 2.440 848,471 +0.42(+20.79%)
Oct 31, 2018 2.140 2.140 1.910 2.020 607,545 -0.07(-3.35%)
Oct 30, 2018 2.100 2.180 2.010 2.090 294,102 +0.03(+1.46%)
Oct 29, 2018 2.310 2.410 2.052 2.060 695,639 -0.25(-10.82%)
Oct 26, 2018 2.280 2.400 2.220 2.310 1,127,900 +0.02(+0.87%)
Oct 25, 2018 2.480 2.490 2.250 2.290 383,853 -0.18(-7.29%)
Oct 24, 2018 2.490 2.550 2.405 2.470 302,143 +0.01(+0.41%)
Oct 23, 2018 2.730 2.730 2.385 2.460 702,722 -0.35(-12.46%)
Oct 22, 2018 2.900 2.990 2.610 2.810 481,697 -0.09(-3.10%)
Oct 19, 2018 3.000 3.000 2.880 2.900 332,700 -0.05(-1.69%)
Oct 18, 2018 3.150 3.150 2.910 2.950 489,326 -0.24(-7.52%)
Oct 17, 2018 3.450 3.450 3.070 3.190 514,418 -0.23(-6.73%)
Oct 16, 2018 3.400 3.487 3.350 3.420 424,746 +0.05(+1.48%)
Oct 15, 2018 3.450 3.465 3.270 3.370 289,698 -0.06(-1.75%)
Oct 12, 2018 3.560 3.660 3.300 3.430 390,600 -0.12(-3.38%)
Oct 11, 2018 3.880 3.930 3.380 3.550 352,549 -0.37(-9.44%)
Oct 10, 2018 3.940 4.031 3.820 3.920 188,584 -0.07(-1.75%)
Oct 09, 2018 3.820 4.020 3.820 3.990 160,263 +0.12(+3.10%)
Oct 08, 2018 3.920 3.960 3.760 3.870 281,366 -0.05(-1.28%)
Oct 05, 2018 4.060 4.070 3.870 3.920 167,300 -0.14(-3.45%)
Oct 04, 2018 4.110 4.230 4.060 4.060 154,921 -0.13(-3.10%)
Oct 03, 2018 4.090 4.300 4.080 4.190 146,771 +0.05(+1.21%)
Oct 02, 2018 4.220 4.320 4.113 4.140 196,641 -0.13(-3.04%)
Oct 01, 2018 4.070 4.340 3.980 4.270 317,952 +0.28(+7.02%)
Sep 28, 2018 4.080 4.190 3.950 3.990 333,600 -0.14(-3.39%)
Sep 27, 2018 4.320 4.340 4.130 4.130 274,780 +0.00(+0.00%)
Sep 26, 2018 4.530 4.561 4.082 4.130 631,062 -0.42(-9.23%)
Sep 25, 2018 4.600 4.620 4.500 4.550 351,744 -0.04(-0.87%)
Sep 24, 2018 4.670 4.750 4.590 4.590 426,020 -0.03(-0.65%)
Sep 21, 2018 4.690 4.750 4.600 4.620 222,700 -0.06(-1.28%)
Sep 20, 2018 4.810 4.810 4.602 4.680 390,864 -0.12(-2.50%)
Sep 19, 2018 4.790 4.890 4.770 4.800 185,258 +0.02(+0.42%)
Sep 18, 2018 4.740 4.860 4.710 4.780 239,095 +0.06(+1.27%)
Sep 17, 2018 4.900 4.990 4.620 4.720 291,046 -0.21(-4.26%)
Sep 14, 2018 4.940 4.980 4.850 4.930 191,000 +0.02(+0.41%)
Sep 13, 2018 4.910 4.980 4.811 4.910 180,843 +0.01(+0.20%)
Sep 12, 2018 4.850 4.980 4.780 4.900 232,071 +0.13(+2.73%)
Sep 11, 2018 4.600 4.820 4.510 4.770 355,584 +0.16(+3.47%)
Sep 10, 2018 4.530 4.650 4.460 4.610 429,366 +0.07(+1.54%)
Sep 07, 2018 4.770 4.770 4.465 4.540 579,300 -0.28(-5.81%)
Sep 06, 2018 5.080 5.150 4.780 4.820 540,192 -0.26(-5.12%)
Sep 05, 2018 5.180 5.200 5.060 5.080 307,619 -0.10(-1.93%)
Sep 04, 2018 5.260 5.435 5.170 5.180 372,664 -0.02(-0.38%)
Aug 31, 2018 5.200 5.200 5.200 0 -0.06(-1.14%)
Aug 30, 2018 5.440 5.536 5.040 5.260 649,496 -0.22(-4.01%)
Aug 29, 2018 5.560 5.599 5.350 5.480 397,710 -0.05(-0.90%)
Aug 28, 2018 5.570 5.622 5.495 5.530 217,521 -0.04(-0.72%)
Aug 27, 2018 5.630 5.740 5.510 5.570 328,036 -0.04(-0.71%)
Aug 24, 2018 5.670 5.790 5.550 5.610 139,000 -0.03(-0.53%)
Aug 23, 2018 5.620 5.740 5.500 5.640 206,170 +0.00(+0.00%)
Aug 22, 2018 5.610 5.750 5.580 5.640 278,323 +0.11(+1.99%)
Aug 21, 2018 5.550 5.688 5.450 5.530 286,192 +0.03(+0.55%)
Aug 20, 2018 5.540 5.600 5.460 5.500 182,267 -0.05(-0.90%)
Aug 17, 2018 5.520 5.640 5.440 5.550 315,600 +0.03(+0.54%)
Aug 16, 2018 5.430 5.560 5.370 5.520 254,480 +0.12(+2.22%)
Aug 15, 2018 5.720 5.760 5.300 5.400 601,321 -0.38(-6.57%)
Aug 14, 2018 5.920 6.016 5.660 5.780 489,449 -0.08(-1.37%)
Aug 13, 2018 6.170 6.220 5.820 5.860 431,071 -0.34(-5.48%)
Aug 10, 2018 6.000 6.230 5.970 6.200 336,300 +0.23(+3.85%)
Aug 09, 2018 5.950 6.073 5.810 5.970 327,275 +0.03(+0.51%)
Aug 08, 2018 5.930 5.941 5.720 5.940 448,523 -0.01(-0.17%)
Aug 07, 2018 6.180 6.350 5.840 5.950 845,864 -0.25(-4.03%)
Aug 06, 2018 6.470 6.550 6.160 6.200 816,849 -0.25(-3.88%)
Aug 03, 2018 6.500 6.610 6.400 6.450 721,000 -0.09(-1.38%)
Aug 02, 2018 6.610 6.620 6.320 6.540 1,054,801 -0.11(-1.65%)
Aug 01, 2018 7.130 7.250 6.500 6.650 1,997,719 -1.23(-15.61%)
Jul 31, 2018 7.480 8.049 7.320 7.880 781,288 +0.46(+6.20%)
Jul 30, 2018 7.430 7.590 7.160 7.420 962,339 +0.22(+3.06%)
Jul 27, 2018 7.100 7.360 6.980 7.200 1,015,200 +0.13(+1.84%)
Jul 26, 2018 7.150 7.340 6.800 7.070 930,374 -0.04(-0.56%)
Jul 25, 2018 7.400 7.400 7.080 7.110 784,775 -0.32(-4.31%)
Jul 24, 2018 7.390 7.550 7.300 7.430 373,120 +0.13(+1.78%)
Jul 23, 2018 7.350 7.587 7.120 7.300 732,542 +0.35(+5.04%)
Jul 20, 2018 7.040 7.050 6.810 6.950 346,702 -0.07(-1.00%)
Jul 19, 2018 7.250 7.290 6.880 7.020 321,320 -0.23(-3.17%)
Jul 18, 2018 7.000 7.320 6.720 7.250 488,132 +0.21(+2.98%)
Jul 17, 2018 7.000 7.040 6.880 7.040 271,797 +0.03(+0.43%)
Jul 16, 2018 7.110 7.160 6.880 7.010 236,053 -0.16(-2.23%)
Jul 13, 2018 7.290 7.340 7.150 7.170 138,225 -0.07(-0.97%)
Jul 12, 2018 7.200 7.370 7.000 7.240 328,340 +0.04(+0.56%)
Jul 11, 2018 7.390 7.510 7.081 7.200 281,898 -0.22(-2.96%)
Jul 10, 2018 7.570 7.730 7.410 7.420 264,865 -0.11(-1.46%)
Jul 09, 2018 7.280 7.580 7.280 7.530 296,666 +0.31(+4.29%)
Jul 06, 2018 7.100 7.270 6.990 7.220 239,001 +0.11(+1.55%)
Jul 05, 2018 7.230 7.305 7.060 7.110 149,952 -0.05(-0.70%)
Jul 03, 2018 7.160 7.160 7.160 0 +0.07(+0.99%)
Jul 02, 2018 7.010 7.180 6.950 7.090 139,465 -0.04(-0.56%)
Jun 29, 2018 7.310 7.360 7.064 7.130 299,226 -0.14(-1.93%)
Jun 28, 2018 7.310 7.380 7.060 7.270 507,096 +0.00(+0.00%)
Jun 27, 2018 7.270 7.570 7.230 7.270 572,646 +0.10(+1.39%)
Jun 26, 2018 7.090 7.250 6.780 7.170 496,633 +0.08(+1.13%)
Jun 25, 2018 7.310 7.365 7.020 7.090 516,032 -0.19(-2.61%)
Jun 22, 2018 7.500 7.683 7.270 7.280 762,496 -0.06(-0.82%)
Jun 21, 2018 7.760 7.785 7.310 7.340 395,329 -0.47(-6.02%)
Jun 20, 2018 7.530 7.900 7.325 7.810 468,137 +0.37(+4.97%)
Jun 19, 2018 7.470 7.650 7.250 7.440 454,759 -0.12(-1.59%)
Jun 18, 2018 7.440 7.640 7.350 7.560 429,601 +0.05(+0.67%)
Jun 15, 2018 7.760 7.400 7.510 370,288 -0.25(-3.22%)
Jun 14, 2018 8.020 8.110 7.750 7.760 293,757 -0.20(-2.51%)
Jun 13, 2018 7.980 8.120 7.790 7.960 424,101 +0.01(+0.13%)
Jun 12, 2018 7.850 8.015 7.740 7.950 418,279 +0.12(+1.53%)
Jun 11, 2018 7.670 7.910 7.570 7.830 369,265 +0.11(+1.42%)
Jun 08, 2018 7.850 8.000 7.490 7.720 376,747 -0.15(-1.91%)
Jun 07, 2018 7.750 8.148 7.750 7.870 445,835 +0.18(+2.34%)
Jun 06, 2018 7.570 7.690 338,142 -0.12(-1.54%)
Jun 05, 2018 7.480 7.940 7.430 7.810 404,790 +0.34(+4.55%)
Jun 04, 2018 7.600 7.600 7.300 7.470 276,585 -0.07(-0.93%)
Jun 01, 2018 7.860 7.860 7.470 7.540 590,720 -0.30(-3.83%)
May 31, 2018 8.080 8.120 7.750 7.840 382,483 -0.30(-3.69%)
May 30, 2018 8.060 8.230 7.940 8.140 405,066 +0.15(+1.88%)
May 29, 2018 7.640 8.090 7.640 7.990 332,618 +0.21(+2.70%)
May 25, 2018 7.780 7.780 7.780 0 -0.13(-1.64%)
May 24, 2018 7.980 8.060 7.800 7.910 459,395 -0.18(-2.22%)
May 23, 2018 8.320 8.326 8.020 8.090 405,395 -0.23(-2.76%)
May 22, 2018 8.480 8.670 8.300 8.320 420,357 -0.17(-2.00%)
May 21, 2018 8.600 8.700 8.400 8.490 322,141 -0.05(-0.59%)
May 18, 2018 8.910 8.910 8.400 8.540 558,460 -0.37(-4.15%)
May 17, 2018 8.740 9.240 8.630 8.910 874,195 +0.27(+3.12%)
May 16, 2018 8.490 8.690 8.400 8.640 407,550 +0.13(+1.53%)
May 15, 2018 8.500 8.719 8.370 8.510 355,475 -0.01(-0.12%)
May 14, 2018 8.270 8.600 8.270 8.520 533,970 -0.09(-1.05%)
May 11, 2018 8.740 8.740 8.261 8.610 643,342 -0.19(-2.16%)
May 10, 2018 9.250 9.250 8.730 8.800 635,640 -0.36(-3.93%)
May 09, 2018 8.970 9.300 8.870 9.160 807,535 +0.43(+4.93%)
May 08, 2018 8.500 8.800 8.200 8.730 448,196 +0.24(+2.83%)
May 07, 2018 8.550 8.800 8.400 8.490 467,926 +0.12(+1.43%)
May 04, 2018 8.010 8.580 7.960 8.370 437,464 +0.30(+3.72%)
May 03, 2018 8.380 8.500 7.950 8.070 757,186 -0.32(-3.81%)
May 02, 2018 7.550 8.830 7.520 8.390 1,198,514 +0.85(+11.27%)
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.