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 (%)
May 31, 2018 8.080 8.120 7.750 7.840 382,483 -0.30(-3.69%)
May 30, 2018 8.060 8.230 7.940 8.140 405,066 +0.15(+1.88%)
May 29, 2018 7.640 8.090 7.640 7.990 332,618 +0.21(+2.70%)
May 25, 2018 7.780 7.780 7.780 0 -0.13(-1.64%)
May 24, 2018 7.980 8.060 7.800 7.910 459,395 -0.18(-2.22%)
May 23, 2018 8.320 8.326 8.020 8.090 405,395 -0.23(-2.76%)
May 22, 2018 8.480 8.670 8.300 8.320 420,357 -0.17(-2.00%)
May 21, 2018 8.600 8.700 8.400 8.490 322,141 -0.05(-0.59%)
May 18, 2018 8.910 8.910 8.400 8.540 558,460 -0.37(-4.15%)
May 17, 2018 8.740 9.240 8.630 8.910 874,195 +0.27(+3.12%)
May 16, 2018 8.490 8.690 8.400 8.640 407,550 +0.13(+1.53%)
May 15, 2018 8.500 8.719 8.370 8.510 355,475 -0.01(-0.12%)
May 14, 2018 8.270 8.600 8.270 8.520 533,970 -0.09(-1.05%)
May 11, 2018 8.740 8.740 8.261 8.610 643,342 -0.19(-2.16%)
May 10, 2018 9.250 9.250 8.730 8.800 635,640 -0.36(-3.93%)
May 09, 2018 8.970 9.300 8.870 9.160 807,535 +0.43(+4.93%)
May 08, 2018 8.500 8.800 8.200 8.730 448,196 +0.24(+2.83%)
May 07, 2018 8.550 8.800 8.400 8.490 467,926 +0.12(+1.43%)
May 04, 2018 8.010 8.580 7.960 8.370 437,464 +0.30(+3.72%)
May 03, 2018 8.380 8.500 7.950 8.070 757,186 -0.32(-3.81%)
May 02, 2018 7.550 8.830 7.520 8.390 1,198,514 +0.85(+11.27%)
May 01, 2018 7.500 7.670 7.220 7.540 542,218 +0.24(+3.29%)
Apr 30, 2018 7.220 7.430 7.170 7.300 382,155 +0.07(+0.97%)
Apr 27, 2018 7.280 7.435 7.150 7.230 319,808 -0.10(-1.36%)
Apr 26, 2018 7.260 7.650 7.250 7.330 419,417 +0.07(+0.96%)
Apr 25, 2018 6.950 7.300 6.850 7.260 373,879 +0.30(+4.31%)
Apr 24, 2018 7.100 7.200 6.750 6.960 381,644 -0.06(-0.85%)
Apr 23, 2018 7.150 7.205 6.960 7.020 296,098 -0.19(-2.64%)
Apr 20, 2018 7.250 7.340 6.980 7.210 286,654 -0.07(-0.96%)
Apr 19, 2018 7.120 7.560 7.100 7.280 463,995 +0.13(+1.82%)
Apr 18, 2018 7.100 7.400 7.100 7.150 372,590 +0.13(+1.85%)
Apr 17, 2018 7.080 7.190 6.980 7.020 147,114 -0.02(-0.28%)
Apr 16, 2018 7.220 7.370 7.010 7.040 321,005 -0.18(-2.49%)
Apr 13, 2018 7.200 7.440 7.160 7.220 306,837 +0.09(+1.26%)
Apr 12, 2018 7.310 7.310 6.935 7.130 346,339 -0.24(-3.26%)
Apr 11, 2018 7.060 7.480 7.060 7.370 371,801 +0.32(+4.54%)
Apr 10, 2018 6.760 7.130 6.760 7.050 349,371 +0.42(+6.33%)
Apr 09, 2018 6.750 6.990 6.570 6.630 233,641 -0.09(-1.34%)
Apr 06, 2018 6.890 6.960 6.560 6.720 288,238 -0.23(-3.31%)
Apr 05, 2018 6.430 7.120 6.420 6.950 647,098 +0.56(+8.76%)
Apr 04, 2018 6.200 6.520 6.010 6.390 263,622 +0.10(+1.59%)
Apr 03, 2018 6.000 6.320 5.890 6.290 251,338 +0.33(+5.54%)
Apr 02, 2018 6.110 6.110 5.800 5.960 257,959 -0.19(-3.09%)
Mar 29, 2018 6.150 6.150 6.150 0 +0.16(+2.67%)
Mar 28, 2018 6.130 6.190 5.930 5.990 283,191 -0.17(-2.76%)
Mar 27, 2018 6.430 6.460 6.120 6.160 495,608 -0.24(-3.75%)
Mar 26, 2018 6.710 6.770 6.350 6.400 391,809 -0.23(-3.47%)
Mar 23, 2018 6.730 7.010 6.500 6.630 528,713 -0.06(-0.90%)
Mar 22, 2018 6.700 6.780 6.563 6.690 364,040 -0.09(-1.33%)
Mar 21, 2018 6.650 6.969 6.350 6.780 675,723 +0.15(+2.26%)
Mar 20, 2018 6.870 6.965 6.600 6.630 338,260 -0.17(-2.50%)
Mar 19, 2018 6.870 6.884 6.650 6.800 268,011 -0.15(-2.16%)
Mar 16, 2018 6.820 7.100 6.760 6.950 314,623 +0.15(+2.21%)
Mar 15, 2018 6.950 6.990 6.560 6.800 528,757 -0.13(-1.88%)
Mar 14, 2018 7.140 7.170 6.920 6.930 230,067 -0.19(-2.67%)
Mar 13, 2018 7.120 7.200 7.050 7.120 242,567 +0.01(+0.14%)
Mar 12, 2018 7.050 7.200 6.960 7.110 285,436 +0.03(+0.42%)
Mar 09, 2018 7.010 7.150 6.920 7.080 320,387 +0.15(+2.16%)
Mar 08, 2018 6.890 7.013 6.810 6.930 354,268 +0.00(+0.00%)
Mar 07, 2018 6.840 6.930 679,074 -0.27(-3.75%)
Mar 06, 2018 7.160 7.370 7.110 7.200 305,604 +0.09(+1.27%)
Mar 05, 2018 7.060 7.300 6.930 7.110 463,397 -0.02(-0.28%)
Mar 02, 2018 6.880 7.370 6.770 7.130 484,594 +0.15(+2.15%)
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.