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 (%)
Oct 30, 2015 4.200 4.330 4.070 4.290 423,871 +0.13(+3.12%)
Oct 29, 2015 4.510 4.760 4.110 4.160 785,871 -0.37(-8.17%)
Oct 28, 2015 4.150 4.560 3.950 4.530 887,493 +0.66(+17.05%)
Oct 27, 2015 4.180 4.590 3.780 3.870 1,880,573 -1.11(-22.29%)
Oct 26, 2015 5.010 5.010 4.630 4.980 707,686 -0.03(-0.60%)
Oct 23, 2015 4.160 5.660 4.080 5.010 3,476,794 -1.92(-27.71%)
Oct 22, 2015 6.850 7.190 6.760 6.930 296,000 +0.13(+1.91%)
Oct 21, 2015 6.860 7.110 6.530 6.800 243,854 -0.19(-2.72%)
Oct 20, 2015 6.480 7.214 6.480 6.990 429,469 +0.52(+8.04%)
Oct 19, 2015 6.650 6.768 6.400 6.470 366,209 -0.19(-2.85%)
Oct 16, 2015 7.350 7.350 6.660 6.660 653,450 -0.49(-6.85%)
Oct 15, 2015 7.570 7.570 7.020 7.150 654,847 -0.42(-5.55%)
Oct 14, 2015 7.810 8.020 7.440 7.570 572,795 -0.24(-3.07%)
Oct 13, 2015 7.930 8.350 7.800 7.810 328,120 -0.34(-4.17%)
Oct 12, 2015 8.730 8.770 7.900 8.150 360,665 -0.58(-6.64%)
Oct 09, 2015 8.720 8.880 8.220 8.730 609,556 +0.18(+2.11%)
Oct 08, 2015 8.300 8.680 7.800 8.550 693,580 +0.24(+2.89%)
Oct 07, 2015 8.500 9.250 8.020 8.310 1,424,319 +0.00(+0.00%)
Oct 06, 2015 8.200 8.490 7.770 8.310 684,081 +0.46(+5.86%)
Oct 05, 2015 7.940 8.459 7.850 7.850 674,094 +0.09(+1.16%)
Oct 02, 2015 6.580 7.780 6.570 7.760 535,959 +0.93(+13.62%)
Oct 01, 2015 7.000 7.670 6.750 6.830 953,750 +0.06(+0.89%)
Sep 30, 2015 6.380 6.850 6.100 6.770 670,150 +0.43(+6.78%)
Sep 29, 2015 7.020 7.230 6.280 6.340 612,057 -0.74(-10.45%)
Sep 28, 2015 8.000 8.000 6.950 7.080 928,274 -0.99(-12.27%)
Sep 25, 2015 9.460 9.980 8.010 8.070 2,910,843 -3.70(-31.44%)
Sep 24, 2015 11.82 12.03 11.12 11.77 373,600 +0.09(+0.77%)
Sep 23, 2015 12.53 12.65 11.56 11.68 430,697 -0.85(-6.78%)
Sep 22, 2015 13.10 13.50 12.52 12.53 363,214 -0.75(-5.65%)
Sep 21, 2015 14.09 14.30 13.25 13.28 290,859 -0.64(-4.60%)
Sep 18, 2015 14.69 14.78 13.90 13.92 301,598 -0.87(-5.88%)
Sep 17, 2015 15.23 15.36 14.59 14.79 194,487 -0.42(-2.76%)
Sep 16, 2015 14.76 15.43 14.76 15.21 251,033 +0.63(+4.32%)
Sep 15, 2015 14.20 15.09 14.20 14.58 365,700 +0.29(+2.03%)
Sep 14, 2015 13.75 14.35 13.07 14.29 296,127 +0.42(+3.03%)
Sep 11, 2015 14.35 14.82 13.75 13.87 306,494 -1.19(-7.90%)
Sep 10, 2015 14.66 15.16 14.50 15.06 278,295 +0.30(+2.03%)
Sep 09, 2015 15.80 16.00 14.13 14.76 399,400 -0.54(-3.53%)
Sep 08, 2015 15.97 16.60 15.13 15.30 381,304 -0.56(-3.53%)
Sep 04, 2015 15.75 15.86 15.86 15.86 396,100 -0.11(-0.69%)
Sep 03, 2015 16.37 16.87 15.74 15.97 366,427 -0.07(-0.44%)
Sep 02, 2015 16.29 16.29 15.02 16.04 399,962 +0.29(+1.84%)
Sep 01, 2015 16.60 17.30 15.52 15.75 560,018 -2.13(-11.91%)
Aug 31, 2015 16.28 18.30 15.75 17.88 670,627 +1.40(+8.50%)
Aug 28, 2015 15.46 16.90 15.33 16.48 641,218 +1.19(+7.78%)
Aug 27, 2015 13.85 15.38 13.82 15.29 771,044 +1.93(+14.45%)
Aug 26, 2015 13.46 13.60 12.80 13.36 533,387 +0.49(+3.81%)
Aug 25, 2015 13.04 13.54 12.64 12.87 636,153 +0.51(+4.13%)
Aug 24, 2015 12.48 13.61 12.10 12.36 779,029 -1.19(-8.78%)
Aug 21, 2015 15.12 15.40 13.54 13.55 958,525 -1.67(-10.97%)
Aug 20, 2015 16.66 16.86 15.22 15.22 400,789 -1.39(-8.37%)
Aug 19, 2015 17.19 17.22 16.00 16.61 397,332 -0.62(-3.60%)
Aug 18, 2015 17.72 17.78 17.05 17.23 459,574 -0.02(-0.12%)
Aug 17, 2015 17.34 17.81 16.93 17.25 355,669 -0.23(-1.32%)
Aug 14, 2015 17.39 17.65 16.83 17.48 390,400 +0.35(+2.04%)
Aug 13, 2015 17.91 18.28 16.32 17.13 628,750 -0.47(-2.67%)
Aug 12, 2015 18.76 19.05 17.60 17.60 414,495 -1.13(-6.03%)
Aug 11, 2015 19.72 19.94 18.65 18.73 290,887 -1.35(-6.72%)
Aug 10, 2015 19.80 20.11 19.27 20.08 378,376 +0.35(+1.77%)
Aug 07, 2015 20.46 21.07 19.48 19.73 307,437 -1.27(-6.05%)
Aug 06, 2015 20.20 21.65 19.75 21.00 411,221 +0.24(+1.16%)
Aug 05, 2015 20.80 22.09 20.14 20.76 316,811 +0.29(+1.42%)
Aug 04, 2015 21.19 21.94 20.28 20.47 279,873 -0.72(-3.40%)
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.