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 (%)
Sep 30, 2014 107.68 111.66 102.75 104.34 641,558 -2.29(-2.15%)
Sep 29, 2014 100.07 106.89 99.12 106.63 505,889 +4.85(+4.77%)
Sep 26, 2014 99.40 101.96 99.05 101.78 428,080 +3.39(+3.45%)
Sep 25, 2014 105.78 106.46 97.90 98.39 650,762 -7.29(-6.89%)
Sep 24, 2014 100.45 105.92 100.45 105.67 614,532 +5.24(+5.22%)
Sep 23, 2014 106.15 107.87 97.51 100.43 1,504,627 -7.69(-7.11%)
Sep 22, 2014 111.74 112.15 106.22 108.12 457,733 -4.86(-4.30%)
Sep 19, 2014 110.39 114.43 110.39 112.98 678,995 +5.18(+4.80%)
Sep 18, 2014 111.36 112.24 107.15 107.81 596,154 -3.55(-3.19%)
Sep 17, 2014 113.11 113.63 109.50 111.36 385,528 -1.58(-1.40%)
Sep 16, 2014 109.08 114.54 105.71 112.94 977,049 +1.83(+1.65%)
Sep 15, 2014 115.80 115.80 109.79 111.11 554,992 -6.14(-5.24%)
Sep 12, 2014 120.70 121.13 116.51 117.25 337,005 -2.22(-1.86%)
Sep 11, 2014 116.46 120.81 116.32 119.47 527,007 +2.44(+2.09%)
Sep 10, 2014 114.21 117.44 110.68 117.03 566,233 +4.55(+4.05%)
Sep 09, 2014 112.45 116.26 111.32 112.48 328,400 -0.92(-0.81%)
Sep 08, 2014 117.01 117.01 110.64 113.40 512,904 -2.19(-1.89%)
Sep 05, 2014 113.14 115.70 106.82 115.59 1,243,003 +3.10(+2.76%)
Sep 04, 2014 124.14 125.56 112.21 112.49 1,044,633 -11.74(-9.45%)
Sep 03, 2014 122.79 126.24 122.32 124.22 617,356 +2.58(+2.12%)
Sep 02, 2014 128.94 130.99 116.33 121.64 1,820,984 -8.82(-6.76%)
Aug 29, 2014 128.47 130.47 130.47 130.47 653,182 +3.36(+2.64%)
Aug 28, 2014 122.59 127.14 122.22 127.11 523,324 +3.23(+2.61%)
Aug 27, 2014 121.53 124.74 121.15 123.88 556,698 +2.79(+2.30%)
Aug 26, 2014 118.23 121.49 115.38 121.09 611,553 +3.78(+3.22%)
Aug 25, 2014 114.02 118.32 113.32 117.31 625,903 +4.74(+4.21%)
Aug 22, 2014 110.71 113.39 109.09 112.57 654,759 +3.95(+3.64%)
Aug 21, 2014 108.34 110.81 107.65 108.61 345,295 +0.02(+0.02%)
Aug 20, 2014 107.78 107.83 107.11 108.59 175,574 +0.65(+0.60%)
Aug 19, 2014 108.45 108.03 107.58 107.94 254,960 -0.09(-0.08%)
Aug 18, 2014 106.91 109.17 106.91 108.03 375,533 +1.38(+1.30%)
Aug 15, 2014 108.29 108.91 104.12 106.65 437,691 -1.04(-0.97%)
Aug 14, 2014 110.33 111.26 107.39 107.69 340,206 -1.79(-1.64%)
Aug 13, 2014 107.01 111.90 106.69 109.48 854,347 +2.80(+2.62%)
Aug 12, 2014 105.95 106.92 103.96 106.69 353,618 +0.73(+0.69%)
Aug 11, 2014 104.78 107.24 104.31 105.95 353,147 +1.99(+1.92%)
Aug 08, 2014 103.21 104.87 102.99 103.96 250,350 +1.63(+1.59%)
Aug 07, 2014 102.31 104.34 102.01 102.33 416,044 +3.29(+3.33%)
Aug 06, 2014 99.93 103.62 98.06 99.04 441,823 -2.61(-2.56%)
Aug 05, 2014 102.74 104.50 100.09 101.64 602,107 +0.30(+0.29%)
Aug 04, 2014 96.76 101.79 95.83 101.35 435,913 +5.86(+6.14%)
Aug 01, 2014 94.87 97.29 94.04 95.48 329,187 +0.02(+0.02%)
Jul 31, 2014 95.92 96.25 90.50 95.46 689,552 -1.27(-1.31%)
Jul 30, 2014 101.55 102.02 94.87 96.73 511,020 -3.42(-3.41%)
Jul 29, 2014 100.69 101.96 99.84 100.15 206,233 +0.54(+0.54%)
Jul 28, 2014 103.58 104.22 97.56 99.62 504,196 -3.73(-3.61%)
Jul 25, 2014 106.36 106.36 102.32 103.35 390,888 -3.30(-3.10%)
Jul 24, 2014 104.72 108.20 104.72 106.65 463,838 +1.98(+1.89%)
Jul 23, 2014 101.58 106.25 101.57 104.67 554,254 +3.56(+3.52%)
Jul 22, 2014 98.68 101.42 98.54 101.11 591,013 +2.74(+2.78%)
Jul 21, 2014 97.42 98.80 96.66 98.37 310,764 +0.67(+0.69%)
Jul 18, 2014 97.61 97.98 96.95 97.70 237,213 +0.53(+0.54%)
Jul 17, 2014 97.96 98.66 96.93 97.17 307,546 -1.04(-1.06%)
Jul 16, 2014 97.96 98.88 96.77 98.21 545,970 +0.33(+0.34%)
Jul 15, 2014 97.61 98.18 96.90 97.88 352,802 +0.31(+0.32%)
Jul 14, 2014 96.04 98.27 96.04 97.57 685,701 +1.52(+1.58%)
Jul 11, 2014 96.08 96.19 94.56 96.05 172,587 -0.16(-0.17%)
Jul 10, 2014 94.34 97.20 92.26 96.21 343,930 -0.41(-0.43%)
Jul 09, 2014 94.94 97.10 94.94 96.62 211,841 +1.67(+1.76%)
Jul 08, 2014 96.19 97.55 94.30 94.94 361,252 -1.63(-1.69%)
Jul 07, 2014 95.79 97.42 94.96 96.57 462,327 +1.12(+1.17%)
Jul 03, 2014 95.80 95.45 95.45 95.45 273,734 -0.02(-0.02%)
Jul 02, 2014 97.07 97.33 93.14 95.47 490,664 -1.37(-1.41%)
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.