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 (%)
Apr 28, 2017 13.01 13.42 12.76 12.80 372,137 -0.16(-1.23%)
Apr 27, 2017 13.01 13.11 12.66 12.96 502,674 -0.24(-1.82%)
Apr 26, 2017 12.80 13.68 12.80 13.20 647,188 +0.11(+0.84%)
Apr 25, 2017 12.75 13.20 12.36 13.09 741,485 +0.70(+5.65%)
Apr 24, 2017 12.86 12.99 12.00 12.39 903,991 -0.36(-2.82%)
Apr 21, 2017 13.00 13.29 12.41 12.75 619,594 -0.39(-2.97%)
Apr 20, 2017 13.35 13.69 12.78 13.14 1,245,535 +0.11(+0.84%)
Apr 19, 2017 14.30 14.52 13.03 13.03 1,031,740 -1.14(-8.05%)
Apr 18, 2017 13.94 14.56 13.61 14.17 686,127 +0.19(+1.36%)
Apr 17, 2017 13.91 14.77 13.70 13.98 2,342,968 +0.35(+2.57%)
Apr 13, 2017 14.34 14.81 13.56 13.63 669,181 -0.71(-4.95%)
Apr 12, 2017 14.53 15.05 14.19 14.34 1,039,229 +0.08(+0.56%)
Apr 11, 2017 13.97 14.33 13.39 14.26 619,372 +0.29(+2.08%)
Apr 10, 2017 13.40 14.25 13.02 13.97 935,592 +0.63(+4.72%)
Apr 07, 2017 13.51 13.65 13.22 13.34 382,815 -0.13(-0.97%)
Apr 06, 2017 13.44 13.69 13.18 13.47 534,439 +0.16(+1.20%)
Apr 05, 2017 14.08 14.20 13.07 13.31 977,734 -0.44(-3.20%)
Apr 04, 2017 13.55 13.83 13.11 13.75 637,534 +0.21(+1.55%)
Apr 03, 2017 13.91 14.41 13.07 13.54 802,521 -0.31(-2.24%)
Mar 31, 2017 13.47 14.22 13.28 13.85 861,645 +0.41(+3.05%)
Mar 30, 2017 13.75 14.15 13.26 13.44 1,186,863 -0.07(-0.52%)
Mar 29, 2017 12.70 13.83 12.70 13.51 1,443,190 +0.90(+7.14%)
Mar 28, 2017 11.97 13.01 11.54 12.61 1,115,514 +0.89(+7.59%)
Mar 27, 2017 11.61 11.90 11.21 11.72 400,574 -0.15(-1.26%)
Mar 24, 2017 12.26 12.74 11.53 11.87 888,632 -0.09(-0.75%)
Mar 23, 2017 11.90 12.22 11.40 11.96 637,532 +0.13(+1.10%)
Mar 22, 2017 11.99 12.09 11.39 11.83 748,118 -0.29(-2.39%)
Mar 21, 2017 12.56 12.80 11.11 12.12 1,325,487 -0.43(-3.43%)
Mar 20, 2017 13.30 13.35 12.52 12.55 960,757 -0.95(-7.04%)
Mar 17, 2017 13.43 13.67 13.25 13.50 478,206 +0.21(+1.58%)
Mar 16, 2017 13.85 13.97 13.20 13.29 546,108 -0.51(-3.70%)
Mar 15, 2017 13.72 13.97 13.20 13.80 1,097,855 +0.48(+3.60%)
Mar 14, 2017 14.26 14.26 13.05 13.32 804,205 -1.20(-8.26%)
Mar 13, 2017 14.66 15.04 14.17 14.52 1,710,303 -0.31(-2.09%)
Mar 10, 2017 14.10 14.88 13.67 14.83 874,646 +0.83(+5.93%)
Mar 09, 2017 15.08 15.56 13.45 14.00 1,407,062 -1.32(-8.62%)
Mar 08, 2017 16.00 16.17 14.75 15.32 942,529 -1.04(-6.36%)
Mar 07, 2017 16.86 17.21 16.00 16.36 560,425 -0.42(-2.50%)
Mar 06, 2017 16.42 17.00 16.25 16.78 336,405 +0.24(+1.45%)
Mar 03, 2017 16.44 17.21 16.26 16.54 399,464 -0.17(-1.02%)
Mar 02, 2017 17.35 17.85 16.67 16.71 587,594 -0.94(-5.33%)
Mar 01, 2017 17.54 17.90 16.96 17.65 895,970 +0.46(+2.68%)
Feb 28, 2017 18.64 18.94 16.62 17.19 1,029,898 -1.15(-6.27%)
Feb 27, 2017 17.88 21.00 17.80 18.34 1,127,210 -0.21(-1.13%)
Feb 24, 2017 20.05 20.89 17.62 18.55 1,658,190 -2.53(-12.00%)
Feb 23, 2017 23.75 24.45 20.39 21.08 1,094,286 -2.41(-10.26%)
Feb 22, 2017 20.51 23.65 20.15 23.49 1,268,450 +3.02(+14.75%)
Feb 21, 2017 20.52 21.00 20.30 20.47 359,315 +0.48(+2.40%)
Feb 17, 2017 19.99 19.99 19.99 0 -0.57(-2.77%)
Feb 16, 2017 20.36 20.56 19.65 20.56 360,837 +0.04(+0.19%)
Feb 15, 2017 20.94 20.95 20.10 20.52 325,007 -0.48(-2.29%)
Feb 14, 2017 20.75 21.20 20.40 21.00 291,925 +0.36(+1.74%)
Feb 13, 2017 21.25 21.48 20.20 20.64 423,866 -0.43(-2.04%)
Feb 10, 2017 21.31 21.56 20.70 21.07 436,652 +0.16(+0.77%)
Feb 09, 2017 20.96 21.65 20.79 20.91 739,094 +0.16(+0.77%)
Feb 08, 2017 20.50 20.87 19.73 20.75 620,267 +0.25(+1.22%)
Feb 07, 2017 20.91 21.58 19.42 20.50 1,133,199 -0.21(-1.01%)
Feb 06, 2017 20.05 21.54 19.32 20.71 1,043,610 +0.91(+4.60%)
Feb 03, 2017 18.00 20.02 17.57 19.80 972,726 +2.07(+11.68%)
Feb 02, 2017 18.08 18.14 17.54 17.73 198,361 -0.27(-1.50%)
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.