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 29, 2017 8.180 8.300 7.850 8.240 595,355 +0.15(+1.85%)
Sep 28, 2017 8.710 8.768 7.960 8.090 617,569 -0.61(-7.01%)
Sep 27, 2017 9.610 9.610 8.350 8.700 1,019,170 -0.79(-8.32%)
Sep 26, 2017 9.270 9.850 9.270 9.490 515,656 +0.12(+1.28%)
Sep 25, 2017 9.340 9.900 9.250 9.370 621,150 +0.20(+2.18%)
Sep 22, 2017 8.700 9.720 8.700 9.170 957,094 +0.44(+5.04%)
Sep 21, 2017 8.470 8.850 8.300 8.730 473,640 +0.32(+3.80%)
Sep 20, 2017 8.120 8.700 8.107 8.410 870,964 +0.36(+4.47%)
Sep 19, 2017 8.160 8.170 7.800 8.050 257,175 -0.01(-0.12%)
Sep 18, 2017 7.860 8.240 7.810 8.060 427,229 +0.13(+1.64%)
Sep 15, 2017 8.070 8.120 7.690 7.930 250,098 -0.12(-1.49%)
Sep 14, 2017 8.090 8.440 7.770 8.050 773,193 +0.05(+0.63%)
Sep 13, 2017 7.200 8.330 7.200 8.000 1,452,953 +0.88(+12.36%)
Sep 12, 2017 6.770 7.250 6.750 7.120 518,954 +0.36(+5.33%)
Sep 11, 2017 6.570 6.820 6.570 6.760 341,335 +0.19(+2.89%)
Sep 08, 2017 6.600 6.930 6.400 6.570 449,808 +0.00(+0.00%)
Sep 07, 2017 6.790 6.874 6.560 6.570 459,817 -0.28(-4.09%)
Sep 06, 2017 6.920 7.318 6.830 6.850 581,961 +0.02(+0.29%)
Sep 05, 2017 6.610 7.000 6.610 6.830 503,932 +0.26(+3.96%)
Sep 01, 2017 6.560 6.750 6.535 6.570 289,270 +0.01(+0.15%)
Aug 31, 2017 6.540 6.780 6.470 6.560 489,818 +0.10(+1.55%)
Aug 30, 2017 6.350 6.690 6.300 6.460 470,040 +0.08(+1.25%)
Aug 29, 2017 6.350 6.650 6.300 6.380 427,177 -0.03(-0.47%)
Aug 28, 2017 6.270 6.642 6.145 6.410 369,163 +0.16(+2.56%)
Aug 25, 2017 6.070 6.490 6.000 6.250 523,564 +0.23(+3.82%)
Aug 24, 2017 6.070 6.290 6.010 6.020 277,735 -0.10(-1.63%)
Aug 23, 2017 6.110 6.320 6.040 6.120 283,762 -0.03(-0.49%)
Aug 22, 2017 6.090 6.333 6.080 6.150 391,448 +0.07(+1.15%)
Aug 21, 2017 6.180 6.250 6.020 6.080 301,174 -0.11(-1.78%)
Aug 18, 2017 6.120 6.420 6.110 6.190 272,592 +0.08(+1.31%)
Aug 17, 2017 6.020 6.420 6.010 6.110 446,661 +0.02(+0.33%)
Aug 16, 2017 6.090 6.280 5.960 6.090 421,829 -0.03(-0.49%)
Aug 15, 2017 5.730 6.150 5.650 6.120 433,040 +0.33(+5.70%)
Aug 14, 2017 6.190 6.340 5.720 5.790 437,275 -0.37(-6.01%)
Aug 11, 2017 6.110 6.390 6.070 6.160 268,136 -0.11(-1.75%)
Aug 10, 2017 6.310 6.520 6.210 6.270 482,106 -0.09(-1.42%)
Aug 09, 2017 6.440 6.590 6.270 6.360 658,615 -0.02(-0.31%)
Aug 08, 2017 6.530 6.730 6.220 6.380 573,895 -0.19(-2.89%)
Aug 07, 2017 6.800 6.800 6.500 6.570 381,051 -0.27(-3.95%)
Aug 04, 2017 6.120 7.180 6.010 6.840 1,311,168 +0.78(+12.87%)
Aug 03, 2017 6.250 6.440 5.770 6.060 1,075,582 -0.15(-2.42%)
Aug 02, 2017 6.590 6.680 5.920 6.210 1,050,013 -0.40(-6.05%)
Aug 01, 2017 6.860 7.140 6.390 6.610 805,023 -0.42(-5.97%)
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%)
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.