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 29, 2016 4.880 5.030 4.510 4.650 416,537 -0.20(-4.12%)
Apr 28, 2016 4.880 5.200 4.810 4.850 474,541 -0.11(-2.22%)
Apr 27, 2016 4.920 5.590 4.810 4.960 971,985 -0.27(-5.16%)
Apr 26, 2016 5.250 5.310 5.080 5.230 170,619 +0.07(+1.36%)
Apr 25, 2016 5.450 5.460 5.000 5.160 344,785 -0.28(-5.15%)
Apr 22, 2016 5.570 5.810 5.250 5.440 700,023 -0.04(-0.73%)
Apr 21, 2016 5.340 5.750 5.280 5.480 606,350 +0.13(+2.43%)
Apr 20, 2016 5.280 5.580 5.160 5.350 508,487 +0.05(+0.94%)
Apr 19, 2016 5.270 5.360 5.014 5.300 418,662 +0.28(+5.58%)
Apr 18, 2016 4.860 5.280 4.850 5.020 362,797 -0.24(-4.56%)
Apr 15, 2016 5.080 5.430 5.017 5.260 240,045 +0.14(+2.73%)
Apr 14, 2016 5.210 5.471 5.050 5.120 272,982 -0.13(-2.48%)
Apr 13, 2016 5.950 5.950 5.190 5.250 830,825 -0.52(-9.01%)
Apr 12, 2016 5.100 5.800 4.940 5.770 1,578,570 +0.83(+16.80%)
Apr 11, 2016 5.160 5.250 4.800 4.940 212,254 -0.04(-0.80%)
Apr 08, 2016 5.000 5.210 4.750 4.980 505,592 +0.29(+6.18%)
Apr 07, 2016 4.900 5.000 4.610 4.690 236,878 -0.24(-4.87%)
Apr 06, 2016 4.650 5.000 4.580 4.930 420,257 +0.36(+7.88%)
Apr 05, 2016 4.610 4.690 4.260 4.570 174,139 -0.05(-1.08%)
Apr 04, 2016 4.840 5.090 4.600 4.620 242,656 -0.22(-4.55%)
Apr 01, 2016 4.730 4.960 4.710 4.840 171,043 -0.13(-2.62%)
Mar 31, 2016 4.860 5.050 4.780 4.970 206,381 +0.08(+1.64%)
Mar 30, 2016 5.000 5.289 4.830 4.890 339,859 -0.02(-0.41%)
Mar 29, 2016 4.600 4.940 4.400 4.910 269,175 +0.25(+5.36%)
Mar 28, 2016 4.930 4.931 4.580 4.660 174,069 -0.16(-3.32%)
Mar 24, 2016 4.660 4.820 4.820 4.820 299,400 +0.12(+2.55%)
Mar 23, 2016 4.980 5.060 4.620 4.700 410,624 -0.44(-8.56%)
Mar 22, 2016 5.210 5.250 4.810 5.140 686,018 -0.12(-2.28%)
Mar 21, 2016 5.470 5.729 5.120 5.260 704,255 -0.38(-6.74%)
Mar 18, 2016 6.300 6.510 5.510 5.640 1,250,554 -0.50(-8.14%)
Mar 17, 2016 5.400 6.250 5.400 6.140 1,897,384 +0.92(+17.62%)
Mar 16, 2016 4.990 5.470 4.990 5.220 252,913 +0.25(+5.04%)
Mar 15, 2016 5.370 5.490 4.910 4.970 475,460 -0.65(-11.57%)
Mar 14, 2016 5.520 5.760 5.200 5.620 371,991 -0.04(-0.71%)
Mar 11, 2016 5.970 6.300 5.520 5.660 645,722 -0.08(-1.39%)
Mar 10, 2016 6.060 6.060 5.400 5.740 838,860 -0.31(-5.12%)
Mar 09, 2016 6.160 6.240 5.760 6.050 530,571 +0.27(+4.67%)
Mar 08, 2016 6.280 6.629 5.550 5.780 1,316,707 -0.39(-6.32%)
Mar 07, 2016 5.160 6.200 5.050 6.170 1,637,233 +1.09(+21.46%)
Mar 04, 2016 4.450 5.660 4.400 5.080 2,113,265 +0.71(+16.25%)
Mar 03, 2016 3.590 4.560 3.560 4.370 1,228,801 +0.74(+20.39%)
Mar 02, 2016 3.270 3.700 3.270 3.630 495,087 +0.36(+11.01%)
Mar 01, 2016 3.440 3.600 3.160 3.270 387,939 -0.20(-5.76%)
Feb 29, 2016 3.170 3.570 3.160 3.470 292,205 +0.18(+5.47%)
Feb 26, 2016 3.150 3.560 3.050 3.290 380,261 +0.24(+7.87%)
Feb 25, 2016 3.250 3.340 2.917 3.050 439,723 -0.30(-8.96%)
Feb 24, 2016 3.580 3.580 3.270 3.350 296,807 -0.37(-9.95%)
Feb 23, 2016 3.920 3.970 3.600 3.720 207,567 -0.20(-5.10%)
Feb 22, 2016 4.040 4.200 3.900 3.920 240,386 +0.12(+3.16%)
Feb 19, 2016 4.100 4.100 3.705 3.800 307,604 -0.34(-8.21%)
Feb 18, 2016 4.210 4.290 3.930 4.140 229,812 +0.03(+0.73%)
Feb 17, 2016 3.770 4.240 3.770 4.110 420,231 +0.47(+12.91%)
Feb 16, 2016 3.590 3.750 3.360 3.640 389,073 +0.14(+4.00%)
Feb 12, 2016 3.420 3.500 3.500 3.500 274,300 +0.30(+9.37%)
Feb 11, 2016 3.150 3.240 2.910 3.200 337,943 -0.09(-2.74%)
Feb 10, 2016 3.060 3.400 2.980 3.290 392,823 +0.29(+9.67%)
Feb 09, 2016 3.300 3.420 2.950 3.000 451,939 -0.28(-8.54%)
Feb 08, 2016 3.980 3.980 3.220 3.280 426,096 -0.80(-19.61%)
Feb 05, 2016 4.430 4.640 4.000 4.080 317,290 -0.36(-8.11%)
Feb 04, 2016 4.150 4.500 4.025 4.440 485,412 +0.39(+9.63%)
Feb 03, 2016 3.900 4.080 3.360 4.050 536,088 +0.31(+8.29%)
Feb 02, 2016 3.580 3.900 3.570 3.740 248,715 -0.17(-4.35%)
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.