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, 2016 12.97 13.40 12.81 13.04 429,450 +0.09(+0.69%)
Sep 29, 2016 13.77 13.78 12.70 12.95 604,079 -0.11(-0.84%)
Sep 28, 2016 11.10 13.25 11.02 13.06 701,651 +2.01(+18.19%)
Sep 27, 2016 11.84 11.99 10.92 11.05 434,389 -0.96(-7.99%)
Sep 26, 2016 12.61 12.61 11.80 12.01 268,575 -0.43(-3.46%)
Sep 23, 2016 12.81 13.09 12.28 12.44 305,405 -0.45(-3.49%)
Sep 22, 2016 13.59 13.82 12.78 12.89 338,363 -0.40(-3.01%)
Sep 21, 2016 13.54 13.84 13.16 13.29 357,588 +0.13(+0.99%)
Sep 20, 2016 13.07 13.60 13.01 13.16 149,469 +0.01(+0.08%)
Sep 19, 2016 13.24 13.51 12.95 13.15 158,617 +0.15(+1.15%)
Sep 16, 2016 12.80 13.24 12.30 13.00 404,563 -0.32(-2.40%)
Sep 15, 2016 13.45 13.70 13.21 13.32 269,202 -0.09(-0.67%)
Sep 14, 2016 13.17 13.80 13.17 13.41 156,126 +0.22(+1.67%)
Sep 13, 2016 13.45 13.62 13.06 13.19 291,007 -0.41(-3.01%)
Sep 12, 2016 13.81 14.20 13.36 13.60 563,664 -0.53(-3.75%)
Sep 09, 2016 14.31 14.35 14.01 14.13 805,871 -0.38(-2.62%)
Sep 08, 2016 12.98 14.60 12.98 14.51 1,110,845 +1.65(+12.83%)
Sep 07, 2016 12.40 12.90 12.16 12.86 516,068 +0.50(+4.05%)
Sep 06, 2016 11.88 12.37 11.81 12.36 380,653 +0.58(+4.92%)
Sep 02, 2016 11.67 11.78 11.78 11.78 323,000 +0.36(+3.15%)
Sep 01, 2016 10.82 11.50 10.68 11.42 230,011 +0.33(+2.98%)
Aug 31, 2016 11.07 11.26 10.65 11.09 271,645 -0.13(-1.16%)
Aug 30, 2016 11.39 11.72 10.98 11.22 242,885 -0.15(-1.32%)
Aug 29, 2016 10.91 11.39 10.86 11.37 171,744 +0.38(+3.46%)
Aug 26, 2016 11.47 11.70 10.81 10.99 197,710 -0.42(-3.68%)
Aug 25, 2016 11.32 11.62 11.28 11.41 168,939 +0.00(+0.00%)
Aug 24, 2016 11.94 12.02 11.37 11.41 385,744 -0.60(-5.00%)
Aug 23, 2016 11.83 12.20 11.83 12.01 200,801 -0.12(-0.99%)
Aug 22, 2016 11.87 12.16 11.81 12.13 314,691 +0.11(+0.92%)
Aug 19, 2016 12.40 12.60 11.87 12.02 348,077 -0.38(-3.06%)
Aug 18, 2016 12.26 12.59 12.11 12.40 452,583 +0.25(+2.06%)
Aug 17, 2016 11.88 12.60 11.71 12.15 480,112 +0.35(+2.97%)
Aug 16, 2016 12.31 12.35 11.56 11.80 400,600 -0.23(-1.91%)
Aug 15, 2016 11.63 12.24 11.63 12.03 555,390 +0.57(+4.97%)
Aug 12, 2016 10.92 11.60 10.75 11.46 581,235 +0.60(+5.52%)
Aug 11, 2016 10.25 11.25 9.780 10.86 775,891 +0.29(+2.74%)
Aug 10, 2016 10.54 10.89 10.29 10.57 359,956 +0.12(+1.15%)
Aug 09, 2016 10.98 11.15 10.06 10.45 480,958 -0.05(-0.48%)
Aug 08, 2016 9.200 10.88 9.170 10.50 1,388,189 +1.70(+19.32%)
Aug 05, 2016 9.540 9.599 8.720 8.800 661,294 -0.61(-6.48%)
Aug 04, 2016 8.750 9.630 8.750 9.410 477,797 +0.51(+5.73%)
Aug 03, 2016 8.340 8.980 8.280 8.900 365,340 +0.61(+7.36%)
Aug 02, 2016 8.520 9.010 8.120 8.290 406,965 -0.26(-3.04%)
Aug 01, 2016 9.260 9.370 8.500 8.550 485,016 -0.73(-7.87%)
Jul 29, 2016 8.700 9.561 8.250 9.280 479,716 +0.47(+5.33%)
Jul 28, 2016 9.050 9.266 8.730 8.810 341,073 -0.31(-3.40%)
Jul 27, 2016 9.200 9.630 9.010 9.120 274,076 +0.04(+0.44%)
Jul 26, 2016 9.140 9.450 9.030 9.080 285,654 -0.22(-2.37%)
Jul 25, 2016 9.440 9.705 9.211 9.300 256,680 -0.46(-4.71%)
Jul 22, 2016 9.460 9.800 9.360 9.760 287,177 +0.21(+2.20%)
Jul 21, 2016 9.850 10.24 9.500 9.550 465,958 -0.51(-5.07%)
Jul 20, 2016 9.750 10.67 9.210 10.06 756,165 +0.05(+0.50%)
Jul 19, 2016 10.53 10.66 9.853 10.01 624,960 -0.58(-5.48%)
Jul 18, 2016 10.89 11.11 10.38 10.59 547,621 -0.52(-4.68%)
Jul 15, 2016 11.40 11.67 10.69 11.11 685,470 -0.62(-5.29%)
Jul 14, 2016 11.85 12.13 11.51 11.73 412,135 +0.18(+1.56%)
Jul 13, 2016 11.92 12.16 11.33 11.55 361,674 -0.37(-3.10%)
Jul 12, 2016 11.30 12.05 11.21 11.92 1,008,578 +0.78(+7.00%)
Jul 11, 2016 11.63 11.90 11.10 11.14 421,051 -0.25(-2.19%)
Jul 08, 2016 11.66 11.45 11.38 11.39 332,344 -0.06(-0.52%)
Jul 07, 2016 11.19 11.90 11.10 11.45 457,465 +0.36(+3.25%)
Jul 06, 2016 10.90 11.45 10.75 11.09 360,142 -0.01(-0.09%)
Jul 05, 2016 11.31 11.71 10.82 11.10 593,428 -0.64(-5.45%)
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.