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 (%)
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%)
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.