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 (%)
Jun 30, 2014 91.29 95.50 91.29 94.69 905,754 +3.33(+3.64%)
Jun 27, 2014 91.56 92.17 90.26 91.36 295,804 -0.05(-0.06%)
Jun 26, 2014 89.86 92.08 88.79 91.42 389,627 +1.34(+1.49%)
Jun 25, 2014 89.55 90.76 85.17 90.08 565,458 +0.56(+0.63%)
Jun 24, 2014 92.19 93.51 89.06 89.51 666,154 -2.46(-2.68%)
Jun 23, 2014 88.60 92.59 88.60 91.97 994,320 +3.99(+4.54%)
Jun 20, 2014 93.83 93.95 87.31 87.98 3,751,088 -13.02(-12.89%)
Jun 19, 2014 102.16 104.71 99.03 101.00 407,451 +1.17(+1.17%)
Jun 18, 2014 97.33 99.98 96.85 99.83 199,176 +2.51(+2.57%)
Jun 17, 2014 95.43 98.86 95.43 97.33 300,861 +2.13(+2.24%)
Jun 16, 2014 92.55 96.45 92.19 95.20 341,629 +3.95(+4.33%)
Jun 13, 2014 87.53 91.54 86.19 91.25 295,820 +3.74(+4.28%)
Jun 12, 2014 90.85 91.99 86.61 87.51 417,228 -3.01(-3.32%)
Jun 11, 2014 88.75 93.71 85.60 90.51 597,312 +1.38(+1.55%)
Jun 10, 2014 95.77 95.77 87.35 89.14 965,542 -7.51(-7.77%)
Jun 06, 2014 99.12 100.24 94.32 96.65 528,259 -2.46(-2.48%)
Jun 05, 2014 99.23 102.48 96.48 99.11 817,315 +1.53(+1.57%)
Jun 04, 2014 95.32 97.99 90.58 97.58 832,520 +3.54(+3.77%)
Jun 03, 2014 89.70 95.21 88.19 94.03 672,361 +5.35(+6.04%)
Jun 02, 2014 85.59 88.99 83.91 88.68 398,853 +3.58(+4.21%)
May 30, 2014 83.39 85.21 83.39 85.10 263,455 +1.71(+2.05%)
May 29, 2014 84.13 85.17 79.71 83.39 479,747 -0.32(-0.38%)
May 28, 2014 81.45 84.13 81.00 83.71 250,267 +2.26(+2.78%)
May 27, 2014 80.13 81.76 79.71 81.45 257,369 +2.78(+3.54%)
May 23, 2014 77.24 78.66 78.66 78.66 229,154 +0.95(+1.22%)
May 22, 2014 75.67 79.38 75.56 77.71 237,547 +2.32(+3.07%)
May 21, 2014 75.08 76.44 74.20 75.40 259,518 +1.06(+1.42%)
May 20, 2014 75.76 77.46 74.32 74.34 410,078 +0.46(+0.62%)
May 19, 2014 69.06 74.66 67.88 73.88 499,088 +5.50(+8.05%)
May 16, 2014 70.33 70.60 66.25 68.38 756,512 -2.65(-3.73%)
May 15, 2014 75.37 75.37 68.40 71.03 1,409,477 -4.96(-6.53%)
May 14, 2014 80.70 82.32 74.99 75.99 684,444 -4.82(-5.97%)
May 13, 2014 80.33 83.86 79.43 80.81 504,513 +1.49(+1.88%)
May 12, 2014 78.08 80.78 77.69 79.32 404,523 +1.98(+2.56%)
May 09, 2014 76.04 77.98 75.54 77.34 255,948 +1.60(+2.12%)
May 08, 2014 74.63 76.73 74.25 75.74 223,981 +1.68(+2.27%)
May 07, 2014 74.73 76.73 73.11 74.05 347,784 -1.67(-2.21%)
May 06, 2014 72.70 76.37 72.32 75.73 656,407 +5.17(+7.33%)
May 05, 2014 68.02 70.64 67.40 70.56 383,409 +3.38(+5.04%)
May 02, 2014 65.83 67.70 65.83 67.17 294,807 +1.70(+2.60%)
May 01, 2014 66.10 66.92 65.25 65.47 201,527 +0.11(+0.18%)
Apr 30, 2014 64.34 66.11 63.92 65.36 288,471 +1.44(+2.25%)
Apr 29, 2014 63.49 65.21 63.33 63.92 240,970 +0.48(+0.75%)
Apr 28, 2014 64.07 64.08 61.28 63.44 254,258 -0.23(-0.36%)
Apr 25, 2014 64.78 64.78 61.13 63.67 331,876 -1.29(-1.98%)
Apr 24, 2014 65.52 65.96 64.61 64.96 252,980 +0.68(+1.06%)
Apr 23, 2014 66.59 67.22 63.36 64.28 284,604 -1.85(-2.80%)
Apr 22, 2014 65.22 67.43 65.18 66.13 431,311 +1.02(+1.57%)
Apr 21, 2014 63.72 65.18 63.46 65.11 231,461 +1.75(+2.75%)
Apr 17, 2014 64.34 63.36 63.36 63.36 134,216 +0.00(+0.00%)
Apr 16, 2014 63.84 63.90 63.02 63.36 202,488 -0.41(-0.64%)
Apr 15, 2014 63.15 65.13 62.43 63.77 230,411 +1.05(+1.67%)
Apr 14, 2014 62.13 62.89 60.51 62.72 199,422 +1.68(+2.76%)
Apr 11, 2014 60.82 62.20 60.75 61.04 119,885 -0.35(-0.57%)
Apr 10, 2014 62.79 63.33 60.76 61.39 195,073 -1.19(-1.90%)
Apr 09, 2014 61.41 63.19 59.83 62.58 278,979 +1.37(+2.24%)
Apr 08, 2014 62.58 62.79 60.31 61.21 361,024 -1.16(-1.87%)
Apr 07, 2014 63.81 66.22 58.20 62.37 817,012 -1.45(-2.28%)
Apr 04, 2014 59.57 63.90 59.08 63.82 785,351 +6.81(+11.95%)
Apr 03, 2014 58.83 63.00 56.78 57.01 896,910 -1.40(-2.40%)
Apr 02, 2014 55.30 58.84 54.30 58.41 471,491 +3.94(+7.23%)
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.