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 31, 2013 31.76 32.24 30.46 31.97 176,530 +0.20(+0.64%)
Oct 30, 2013 33.02 33.36 31.60 31.76 91,661 -0.83(-2.56%)
Oct 29, 2013 32.03 32.68 31.55 32.60 113,074 +0.56(+1.74%)
Oct 28, 2013 32.02 32.70 31.73 32.04 229,562 +0.38(+1.20%)
Oct 25, 2013 30.59 31.77 30.55 31.66 182,024 +1.73(+5.77%)
Oct 24, 2013 29.18 30.01 28.82 29.94 127,310 +0.81(+2.78%)
Oct 23, 2013 29.25 29.55 29.07 29.13 113,724 -0.26(-0.89%)
Oct 22, 2013 30.67 30.68 29.30 29.39 277,637 -1.79(-5.73%)
Oct 21, 2013 31.33 32.16 30.94 31.17 178,992 +0.47(+1.54%)
Oct 18, 2013 30.32 30.75 29.73 30.70 96,810 +0.81(+2.71%)
Oct 17, 2013 29.49 30.94 29.21 29.89 235,069 +0.88(+3.05%)
Oct 16, 2013 28.28 29.40 28.23 29.01 145,543 +0.73(+2.59%)
Oct 15, 2013 27.38 28.50 27.07 28.28 174,283 +1.31(+4.88%)
Oct 14, 2013 26.92 27.05 26.77 26.96 156,603 +0.03(+0.09%)
Oct 11, 2013 26.88 27.16 26.39 26.94 142,811 +0.02(+0.06%)
Oct 10, 2013 26.96 27.09 26.45 26.92 131,806 -0.04(-0.16%)
Oct 09, 2013 25.37 27.58 25.37 26.96 224,195 +1.60(+6.31%)
Oct 08, 2013 25.37 25.61 25.29 25.36 51,082 +0.02(+0.07%)
Oct 07, 2013 25.40 25.68 25.29 25.34 56,254 -0.19(-0.76%)
Oct 04, 2013 25.55 25.71 25.39 25.54 128,940 +0.11(+0.43%)
Oct 03, 2013 25.95 26.62 25.41 25.43 102,080 -0.67(-2.55%)
Oct 02, 2013 25.49 26.43 25.37 26.09 89,572 +0.56(+2.18%)
Oct 01, 2013 25.87 25.87 25.27 25.54 109,760 -0.72(-2.73%)
Sep 27, 2013 26.22 26.81 24.93 26.25 233,739 -0.14(-0.54%)
Sep 26, 2013 26.85 26.96 26.40 26.40 66,051 -0.36(-1.35%)
Sep 25, 2013 26.76 27.04 26.75 26.76 66,206 +0.04(+0.16%)
Sep 24, 2013 26.60 27.11 26.57 26.72 80,840 +0.18(+0.67%)
Sep 23, 2013 26.88 27.03 26.54 26.54 86,736 -0.39(-1.44%)
Sep 20, 2013 27.22 27.59 26.79 26.93 96,939 -0.37(-1.36%)
Sep 19, 2013 26.96 27.59 26.30 27.30 387,303 +0.36(+1.35%)
Sep 18, 2013 26.95 26.95 26.33 26.94 113,321 +0.15(+0.57%)
Sep 17, 2013 26.97 27.09 26.58 26.79 77,634 -0.19(-0.69%)
Sep 16, 2013 27.19 27.27 26.89 26.97 140,869 +0.12(+0.44%)
Sep 13, 2013 27.04 27.15 25.54 26.85 177,758 -0.02(-0.06%)
Sep 12, 2013 27.34 27.34 26.63 26.87 98,960 -0.17(-0.62%)
Sep 11, 2013 27.43 27.43 26.55 27.04 124,878 -0.32(-1.17%)
Sep 10, 2013 27.80 27.80 27.15 27.36 178,895 +0.09(+0.34%)
Sep 09, 2013 27.08 27.46 26.72 27.27 154,695 +0.76(+2.86%)
Sep 06, 2013 26.79 26.79 26.12 26.51 114,435 -0.34(-1.26%)
Sep 05, 2013 26.24 27.39 25.91 26.84 189,721 +0.72(+2.74%)
Sep 04, 2013 25.36 26.13 24.76 26.13 233,099 +0.72(+2.85%)
Sep 03, 2013 25.05 25.49 24.22 25.40 197,191 +1.13(+4.65%)
Aug 30, 2013 24.84 24.84 24.07 24.27 123,762 -0.56(-2.27%)
Aug 29, 2013 23.42 25.13 23.28 24.84 385,502 +1.45(+6.20%)
Aug 28, 2013 22.50 23.69 22.33 23.39 122,951 +0.72(+3.20%)
Aug 27, 2013 23.96 24.13 22.19 22.66 291,168 -1.31(-5.45%)
Aug 26, 2013 23.76 24.29 23.43 23.97 125,852 +0.42(+1.79%)
Aug 23, 2013 24.22 24.67 23.24 23.55 369,323 -1.18(-4.77%)
Aug 22, 2013 24.43 25.06 24.01 24.73 334,290 -0.35(-1.38%)
Aug 21, 2013 25.18 25.54 24.43 25.07 427,587 +0.24(+0.98%)
Aug 20, 2013 24.67 25.07 24.06 24.83 358,113 +0.24(+0.96%)
Aug 19, 2013 24.13 25.67 23.95 24.59 343,780 +0.69(+2.89%)
Aug 16, 2013 23.51 24.85 23.41 23.90 449,006 +0.52(+2.23%)
Aug 15, 2013 23.33 24.08 22.83 23.38 377,990 -0.06(-0.25%)
Aug 14, 2013 21.69 24.01 21.68 23.44 572,998 +1.70(+7.83%)
Aug 13, 2013 22.33 23.09 21.70 21.74 512,770 +0.00(+0.00%)
Aug 12, 2013 21.15 22.33 21.15 21.74 770,935 +1.10(+5.31%)
Aug 09, 2013 20.93 20.93 20.47 20.64 76,255 -0.22(-1.05%)
Aug 08, 2013 20.90 21.14 20.78 20.86 67,681 +0.12(+0.57%)
Aug 07, 2013 21.21 21.44 20.47 20.74 224,630 -0.40(-1.91%)
Aug 06, 2013 20.96 21.27 20.95 21.15 163,514 +0.13(+0.64%)
Aug 05, 2013 20.50 21.02 20.22 21.01 84,291 +0.50(+2.42%)
Aug 02, 2013 20.07 20.62 19.83 20.52 57,404 -0.13(-0.61%)
Aug 01, 2013 20.67 20.84 20.08 20.64 183,539 -0.06(-0.29%)
Jul 31, 2013 21.17 21.17 20.59 20.70 91,008 +0.08(+0.37%)
Jul 30, 2013 20.56 20.81 20.43 20.63 111,555 +0.17(+0.82%)
Jul 29, 2013 21.20 21.20 20.37 20.46 269,765 -0.72(-3.42%)
Jul 26, 2013 21.32 21.56 21.06 21.18 144,567 +0.03(+0.12%)
Jul 25, 2013 20.80 21.81 20.68 21.16 246,516 +0.70(+3.42%)
Jul 24, 2013 20.56 20.63 20.14 20.46 335,344 +0.13(+0.62%)
Jul 23, 2013 20.56 20.83 20.31 20.33 163,013 -0.25(-1.23%)
Jul 22, 2013 20.07 21.26 20.02 20.58 247,100 +0.56(+2.82%)
Jul 19, 2013 19.44 20.11 19.33 20.02 220,029 +0.47(+2.41%)
Jul 18, 2013 19.37 19.63 19.25 19.55 76,375 +0.29(+1.53%)
Jul 17, 2013 19.12 19.34 18.71 19.25 158,931 +0.38(+2.01%)
Jul 16, 2013 18.64 18.96 18.40 18.87 276,021 +0.28(+1.50%)
Jul 15, 2013 18.54 18.60 18.23 18.60 131,464 +0.11(+0.59%)
Jul 12, 2013 18.02 18.49 18.01 18.49 128,987 +0.37(+2.05%)
Jul 11, 2013 18.44 18.44 17.93 18.11 124,510 +0.19(+1.08%)
Jul 10, 2013 17.86 18.11 17.86 17.92 68,482 -0.06(-0.33%)
Jul 09, 2013 18.23 18.23 17.74 17.98 139,680 +0.09(+0.52%)
Jul 08, 2013 17.79 18.04 17.69 17.89 106,545 +0.12(+0.66%)
Jul 05, 2013 17.80 18.06 17.58 17.77 117,204 +0.29(+1.64%)
Jul 03, 2013 18.37 18.37 16.90 17.48 346,033 -0.88(-4.77%)
Jul 02, 2013 18.28 18.48 18.04 18.36 121,033 +0.17(+0.93%)
Jul 01, 2013 17.98 18.39 17.85 18.19 218,437 +0.55(+3.10%)
Jun 28, 2013 17.61 18.06 17.26 17.64 182,310 +1.06(+6.40%)
Jun 26, 2013 16.42 17.02 16.30 16.58 276,097 +0.40(+2.50%)
Jun 25, 2013 15.85 16.38 15.85 16.18 204,075 +0.39(+2.45%)
Jun 24, 2013 16.62 16.62 15.69 15.79 434,244 -0.57(-3.50%)
Jun 21, 2013 16.85 17.05 16.13 16.36 189,122 -0.41(-2.46%)
Jun 20, 2013 17.26 17.48 16.47 16.78 218,177 -0.58(-3.35%)
Jun 19, 2013 17.69 17.69 17.36 17.36 102,117 -0.12(-0.68%)
Jun 18, 2013 17.63 17.69 17.41 17.47 114,502 -0.01(-0.05%)
Jun 17, 2013 17.66 17.86 17.36 17.48 135,149 -0.08(-0.48%)
Jun 14, 2013 17.61 17.78 17.32 17.57 141,523 +0.08(+0.48%)
Jun 13, 2013 17.16 17.48 16.86 17.48 174,132 +0.28(+1.62%)
Jun 12, 2013 17.14 17.48 17.14 17.21 124,825 +0.10(+0.59%)
Jun 11, 2013 17.27 17.36 17.07 17.10 197,598 -0.41(-2.36%)
Jun 10, 2013 17.44 17.58 17.36 17.52 180,166 +0.16(+0.92%)
Jun 07, 2013 17.25 17.60 17.10 17.36 198,268 +0.14(+0.83%)
Jun 06, 2013 16.77 17.30 16.77 17.21 220,015 +0.39(+2.30%)
Jun 05, 2013 17.27 17.58 16.81 16.83 503,477 -0.47(-2.73%)
Jun 04, 2013 16.92 17.30 16.56 17.30 1,009,135 +0.68(+4.11%)
Jun 03, 2013 15.76 16.75 15.76 16.62 827,862 +1.04(+6.65%)
May 31, 2013 15.58 15.76 15.47 15.58 254,963 -0.03(-0.16%)
May 30, 2013 15.28 15.70 15.28 15.60 335,885 +0.35(+2.32%)
May 29, 2013 15.19 15.33 15.08 15.25 297,465 -0.01(-0.06%)
May 28, 2013 15.13 15.32 15.00 15.26 356,404 +0.20(+1.34%)
May 24, 2013 14.64 15.09 14.64 15.06 400,541 +0.44(+3.00%)
May 23, 2013 14.92 15.00 14.60 14.62 343,175 -0.42(-2.80%)
May 22, 2013 14.69 15.16 14.69 15.04 516,925 +0.32(+2.17%)
May 21, 2013 14.45 14.91 14.45 14.72 333,722 +0.27(+1.87%)
May 20, 2013 14.41 14.60 14.32 14.45 415,465 +0.09(+0.65%)
May 17, 2013 14.15 14.37 14.15 14.36 249,019 +0.20(+1.43%)
May 16, 2013 14.12 14.24 14.12 14.15 241,224 +0.00(+0.00%)
May 15, 2013 14.18 14.20 14.12 14.15 223,098 +0.04(+0.30%)
May 13, 2013 14.10 14.18 14.07 14.11 244,845 +0.04(+0.30%)
May 10, 2013 13.94 14.20 13.85 14.07 855,031 +0.13(+0.91%)
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.