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 (%)
Jul 31, 2017 7.180 7.300 6.950 7.030 642,485 -0.19(-2.63%)
Jul 28, 2017 6.950 7.400 6.890 7.220 637,494 +0.27(+3.88%)
Jul 27, 2017 6.990 7.200 6.760 6.950 496,522 -0.03(-0.43%)
Jul 26, 2017 6.770 7.240 6.770 6.980 794,560 +0.28(+4.18%)
Jul 25, 2017 6.960 7.320 6.655 6.700 938,954 -0.05(-0.74%)
Jul 24, 2017 8.090 8.090 6.610 6.750 1,916,975 -1.22(-15.31%)
Jul 21, 2017 8.150 8.320 7.930 7.970 399,313 -0.27(-3.28%)
Jul 20, 2017 9.110 9.250 8.150 8.240 852,787 -0.80(-8.85%)
Jul 19, 2017 8.640 9.080 8.640 9.040 412,330 +0.41(+4.75%)
Jul 18, 2017 8.820 8.980 8.520 8.630 253,980 -0.09(-1.03%)
Jul 17, 2017 8.720 9.030 8.715 8.720 274,043 +0.01(+0.11%)
Jul 14, 2017 8.630 8.860 8.500 8.710 413,387 +0.19(+2.23%)
Jul 13, 2017 8.240 8.580 8.235 8.520 327,635 +0.23(+2.77%)
Jul 12, 2017 8.590 8.660 8.100 8.290 430,464 -0.01(-0.12%)
Jul 11, 2017 8.280 8.600 8.060 8.300 337,420 +0.01(+0.12%)
Jul 10, 2017 8.010 8.390 8.010 8.290 471,784 +0.12(+1.47%)
Jul 07, 2017 8.750 8.750 7.950 8.170 748,766 -0.70(-7.89%)
Jul 06, 2017 9.000 9.130 8.730 8.870 323,495 +0.06(+0.68%)
Jul 05, 2017 9.300 9.370 8.734 8.810 490,767 -0.56(-5.98%)
Jul 03, 2017 9.150 9.724 9.150 9.370 370,219 +0.36(+4.00%)
Jun 30, 2017 9.150 9.400 9.010 9.010 406,565 +0.01(+0.11%)
Jun 29, 2017 9.050 9.380 8.860 9.000 653,762 +0.19(+2.16%)
Jun 28, 2017 8.500 9.500 8.330 8.810 804,979 +0.27(+3.16%)
Jun 27, 2017 8.600 8.870 8.430 8.540 592,337 +0.04(+0.47%)
Jun 26, 2017 8.420 8.719 8.190 8.500 659,759 +0.08(+0.95%)
Jun 23, 2017 8.330 8.560 8.110 8.420 487,565 +0.17(+2.06%)
Jun 22, 2017 8.310 8.680 8.080 8.250 496,822 +0.03(+0.36%)
Jun 21, 2017 8.410 8.927 7.770 8.220 928,936 -0.22(-2.61%)
Jun 20, 2017 8.300 8.478 7.721 8.440 1,105,578 -0.25(-2.88%)
Jun 19, 2017 8.720 9.110 8.500 8.690 598,718 -0.10(-1.14%)
Jun 16, 2017 9.150 9.225 8.550 8.790 526,359 -0.23(-2.55%)
Jun 15, 2017 9.930 10.09 9.000 9.020 962,066 -1.01(-10.07%)
Jun 14, 2017 10.33 10.45 9.550 10.03 880,572 -0.44(-4.20%)
Jun 13, 2017 10.31 10.81 10.00 10.47 476,083 +0.10(+0.96%)
Jun 12, 2017 10.02 10.65 10.02 10.37 467,484 +0.41(+4.12%)
Jun 09, 2017 9.470 10.05 9.220 9.960 580,750 +0.47(+4.95%)
Jun 08, 2017 9.540 9.940 9.340 9.490 478,060 -0.16(-1.66%)
Jun 07, 2017 10.67 10.92 9.570 9.650 1,032,504 -1.03(-9.64%)
Jun 06, 2017 10.20 11.01 10.03 10.68 593,016 +0.36(+3.49%)
Jun 05, 2017 10.51 10.73 10.26 10.32 587,370 -0.45(-4.18%)
Jun 02, 2017 11.07 11.28 10.56 10.77 585,671 -0.34(-3.06%)
Jun 01, 2017 10.94 11.41 10.75 11.11 445,087 +0.27(+2.49%)
May 31, 2017 10.76 11.28 10.51 10.84 635,365 +0.01(+0.09%)
May 30, 2017 11.42 11.42 10.51 10.83 631,592 -0.72(-6.23%)
May 26, 2017 11.49 11.66 11.15 11.55 428,186 +0.19(+1.67%)
May 25, 2017 12.12 12.52 11.04 11.36 2,249,299 -0.79(-6.50%)
May 24, 2017 12.32 12.42 11.95 12.15 307,633 -0.23(-1.86%)
May 23, 2017 12.52 12.66 11.89 12.38 593,355 -0.07(-0.56%)
May 22, 2017 13.28 13.40 12.33 12.45 1,022,585 -0.68(-5.18%)
May 19, 2017 12.75 13.42 12.71 13.13 601,597 +0.57(+4.54%)
May 18, 2017 12.00 12.59 11.80 12.56 855,468 +0.27(+2.20%)
May 17, 2017 13.18 13.23 12.25 12.29 766,127 -1.06(-7.94%)
May 16, 2017 13.75 14.15 13.14 13.35 608,597 -0.31(-2.27%)
May 15, 2017 13.96 14.35 13.52 13.66 1,068,496 +0.64(+4.92%)
May 12, 2017 12.63 13.18 12.52 13.02 471,322 +0.46(+3.66%)
May 11, 2017 12.35 12.69 11.97 12.56 829,916 +0.60(+5.02%)
May 10, 2017 11.30 12.08 11.13 11.96 949,354 +0.92(+8.33%)
May 09, 2017 10.91 11.18 10.90 11.04 348,191 +0.02(+0.18%)
May 08, 2017 11.34 11.57 11.00 11.02 534,511 -0.43(-3.76%)
May 05, 2017 11.04 11.89 10.74 11.45 1,775,718 +0.44(+4.00%)
May 04, 2017 12.13 12.20 10.11 11.01 1,570,712 -0.80(-6.77%)
May 03, 2017 12.59 12.79 11.65 11.81 738,727 -0.68(-5.44%)
May 02, 2017 12.08 12.54 12.00 12.49 658,087 +0.21(+1.71%)
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.