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, 2016 12.89 13.09 12.50 12.95 260,189 -0.05(-0.38%)
Oct 28, 2016 13.60 13.97 12.88 13.00 300,517 -0.66(-4.83%)
Oct 27, 2016 14.14 14.71 13.66 13.66 233,701 -0.55(-3.87%)
Oct 26, 2016 14.70 15.17 13.76 14.21 634,120 -0.95(-6.27%)
Oct 25, 2016 15.27 15.75 15.16 15.16 334,622 -0.08(-0.52%)
Oct 24, 2016 15.18 15.44 14.69 15.24 348,913 +0.06(+0.40%)
Oct 21, 2016 14.91 15.60 14.57 15.18 668,767 +0.13(+0.86%)
Oct 20, 2016 13.69 15.20 13.66 15.05 740,960 +0.94(+6.66%)
Oct 19, 2016 14.06 14.49 13.67 14.11 565,501 +0.14(+1.00%)
Oct 18, 2016 12.75 14.00 12.69 13.97 734,490 +1.41(+11.23%)
Oct 17, 2016 12.78 12.88 12.46 12.56 78,770 -0.27(-2.10%)
Oct 14, 2016 12.61 12.85 12.29 12.83 249,171 +0.32(+2.56%)
Oct 13, 2016 12.95 12.95 12.44 12.51 214,962 -0.44(-3.40%)
Oct 12, 2016 12.66 13.01 12.27 12.95 233,110 +0.41(+3.27%)
Oct 11, 2016 12.69 12.69 12.08 12.54 179,816 -0.20(-1.57%)
Oct 10, 2016 12.47 12.85 12.40 12.74 277,342 +0.45(+3.66%)
Oct 07, 2016 12.71 12.75 12.10 12.29 182,812 -0.35(-2.77%)
Oct 06, 2016 12.87 13.30 12.51 12.64 318,180 -0.08(-0.63%)
Oct 05, 2016 13.08 13.20 12.70 12.72 309,859 +0.19(+1.52%)
Oct 04, 2016 13.36 13.36 12.46 12.53 266,705 -0.64(-4.86%)
Oct 03, 2016 13.36 13.50 12.88 13.17 267,578 +0.13(+1.00%)
Sep 30, 2016 12.97 13.40 12.81 13.04 429,450 +0.09(+0.69%)
Sep 29, 2016 13.77 13.78 12.70 12.95 604,079 -0.11(-0.84%)
Sep 28, 2016 11.10 13.25 11.02 13.06 701,651 +2.01(+18.19%)
Sep 27, 2016 11.84 11.99 10.92 11.05 434,389 -0.96(-7.99%)
Sep 26, 2016 12.61 12.61 11.80 12.01 268,575 -0.43(-3.46%)
Sep 23, 2016 12.81 13.09 12.28 12.44 305,405 -0.45(-3.49%)
Sep 22, 2016 13.59 13.82 12.78 12.89 338,363 -0.40(-3.01%)
Sep 21, 2016 13.54 13.84 13.16 13.29 357,588 +0.13(+0.99%)
Sep 20, 2016 13.07 13.60 13.01 13.16 149,469 +0.01(+0.08%)
Sep 19, 2016 13.24 13.51 12.95 13.15 158,617 +0.15(+1.15%)
Sep 16, 2016 12.80 13.24 12.30 13.00 404,563 -0.32(-2.40%)
Sep 15, 2016 13.45 13.70 13.21 13.32 269,202 -0.09(-0.67%)
Sep 14, 2016 13.17 13.80 13.17 13.41 156,126 +0.22(+1.67%)
Sep 13, 2016 13.45 13.62 13.06 13.19 291,007 -0.41(-3.01%)
Sep 12, 2016 13.81 14.20 13.36 13.60 563,664 -0.53(-3.75%)
Sep 09, 2016 14.31 14.35 14.01 14.13 805,871 -0.38(-2.62%)
Sep 08, 2016 12.98 14.60 12.98 14.51 1,110,845 +1.65(+12.83%)
Sep 07, 2016 12.40 12.90 12.16 12.86 516,068 +0.50(+4.05%)
Sep 06, 2016 11.88 12.37 11.81 12.36 380,653 +0.58(+4.92%)
Sep 02, 2016 11.67 11.78 11.78 11.78 323,000 +0.36(+3.15%)
Sep 01, 2016 10.82 11.50 10.68 11.42 230,011 +0.33(+2.98%)
Aug 31, 2016 11.07 11.26 10.65 11.09 271,645 -0.13(-1.16%)
Aug 30, 2016 11.39 11.72 10.98 11.22 242,885 -0.15(-1.32%)
Aug 29, 2016 10.91 11.39 10.86 11.37 171,744 +0.38(+3.46%)
Aug 26, 2016 11.47 11.70 10.81 10.99 197,710 -0.42(-3.68%)
Aug 25, 2016 11.32 11.62 11.28 11.41 168,939 +0.00(+0.00%)
Aug 24, 2016 11.94 12.02 11.37 11.41 385,744 -0.60(-5.00%)
Aug 23, 2016 11.83 12.20 11.83 12.01 200,801 -0.12(-0.99%)
Aug 22, 2016 11.87 12.16 11.81 12.13 314,691 +0.11(+0.92%)
Aug 19, 2016 12.40 12.60 11.87 12.02 348,077 -0.38(-3.06%)
Aug 18, 2016 12.26 12.59 12.11 12.40 452,583 +0.25(+2.06%)
Aug 17, 2016 11.88 12.60 11.71 12.15 480,112 +0.35(+2.97%)
Aug 16, 2016 12.31 12.35 11.56 11.80 400,600 -0.23(-1.91%)
Aug 15, 2016 11.63 12.24 11.63 12.03 555,390 +0.57(+4.97%)
Aug 12, 2016 10.92 11.60 10.75 11.46 581,235 +0.60(+5.52%)
Aug 11, 2016 10.25 11.25 9.780 10.86 775,891 +0.29(+2.74%)
Aug 10, 2016 10.54 10.89 10.29 10.57 359,956 +0.12(+1.15%)
Aug 09, 2016 10.98 11.15 10.06 10.45 480,958 -0.05(-0.48%)
Aug 08, 2016 9.200 10.88 9.170 10.50 1,388,189 +1.70(+19.32%)
Aug 05, 2016 9.540 9.599 8.720 8.800 661,294 -0.61(-6.48%)
Aug 04, 2016 8.750 9.630 8.750 9.410 477,797 +0.51(+5.73%)
Aug 03, 2016 8.340 8.980 8.280 8.900 365,340 +0.61(+7.36%)
Aug 02, 2016 8.520 9.010 8.120 8.290 406,965 -0.26(-3.04%)
Aug 01, 2016 9.260 9.370 8.500 8.550 485,016 -0.73(-7.87%)
Jul 29, 2016 8.700 9.561 8.250 9.280 479,716 +0.47(+5.33%)
Jul 28, 2016 9.050 9.266 8.730 8.810 341,073 -0.31(-3.40%)
Jul 27, 2016 9.200 9.630 9.010 9.120 274,076 +0.04(+0.44%)
Jul 26, 2016 9.140 9.450 9.030 9.080 285,654 -0.22(-2.37%)
Jul 25, 2016 9.440 9.705 9.211 9.300 256,680 -0.46(-4.71%)
Jul 22, 2016 9.460 9.800 9.360 9.760 287,177 +0.21(+2.20%)
Jul 21, 2016 9.850 10.24 9.500 9.550 465,958 -0.51(-5.07%)
Jul 20, 2016 9.750 10.67 9.210 10.06 756,165 +0.05(+0.50%)
Jul 19, 2016 10.53 10.66 9.853 10.01 624,960 -0.58(-5.48%)
Jul 18, 2016 10.89 11.11 10.38 10.59 547,621 -0.52(-4.68%)
Jul 15, 2016 11.40 11.67 10.69 11.11 685,470 -0.62(-5.29%)
Jul 14, 2016 11.85 12.13 11.51 11.73 412,135 +0.18(+1.56%)
Jul 13, 2016 11.92 12.16 11.33 11.55 361,674 -0.37(-3.10%)
Jul 12, 2016 11.30 12.05 11.21 11.92 1,008,578 +0.78(+7.00%)
Jul 11, 2016 11.63 11.90 11.10 11.14 421,051 -0.25(-2.19%)
Jul 08, 2016 11.66 11.45 11.38 11.39 332,344 -0.06(-0.52%)
Jul 07, 2016 11.19 11.90 11.10 11.45 457,465 +0.36(+3.25%)
Jul 06, 2016 10.90 11.45 10.75 11.09 360,142 -0.01(-0.09%)
Jul 05, 2016 11.31 11.71 10.82 11.10 593,428 -0.64(-5.45%)
Jul 01, 2016 11.35 11.74 11.74 11.74 637,000 +0.21(+1.82%)
Jun 30, 2016 11.85 12.05 11.31 11.53 547,332 -0.36(-3.03%)
Jun 29, 2016 11.65 12.37 11.52 11.89 678,341 +0.52(+4.57%)
Jun 28, 2016 11.74 11.93 11.18 11.37 820,635 +0.29(+2.62%)
Jun 27, 2016 12.92 12.99 10.34 11.08 2,011,303 -1.98(-15.16%)
Jun 24, 2016 12.68 13.80 12.16 13.06 3,145,486 +1.55(+13.47%)
Jun 23, 2016 11.55 11.91 11.07 11.51 1,294,149 +0.29(+2.58%)
Jun 22, 2016 11.25 12.17 11.03 11.22 1,622,306 +0.29(+2.65%)
Jun 21, 2016 10.43 11.10 10.21 10.93 904,720 +0.36(+3.41%)
Jun 20, 2016 10.65 10.93 10.30 10.57 647,183 +0.42(+4.14%)
Jun 17, 2016 10.59 11.25 10.12 10.15 1,351,550 -0.10(-0.98%)
Jun 16, 2016 10.10 10.90 9.600 10.25 1,523,442 -0.06(-0.58%)
Jun 15, 2016 9.230 10.98 9.050 10.31 1,963,686 +0.88(+9.33%)
Jun 14, 2016 9.340 9.800 8.620 9.430 1,109,972 -0.08(-0.84%)
Jun 13, 2016 9.490 9.930 8.670 9.510 3,039,938 -0.89(-8.56%)
Jun 10, 2016 9.050 12.06 8.900 10.40 10,731,734 +0.75(+7.77%)
Jun 09, 2016 7.290 10.00 6.880 9.650 5,182,168 +2.24(+30.23%)
Jun 08, 2016 7.000 7.750 6.983 7.410 1,739,421 +0.61(+8.97%)
Jun 07, 2016 6.200 6.960 6.200 6.800 1,218,176 +0.68(+11.11%)
Jun 06, 2016 5.850 6.260 5.661 6.120 1,192,404 +0.34(+5.88%)
Jun 03, 2016 4.860 5.881 4.860 5.780 1,556,364 +0.87(+17.72%)
Jun 02, 2016 4.820 5.060 4.610 4.910 147,264 +0.03(+0.61%)
Jun 01, 2016 5.100 5.100 4.810 4.880 185,810 -0.17(-3.37%)
May 31, 2016 4.680 5.170 4.660 5.050 505,493 +0.44(+9.54%)
May 27, 2016 4.740 4.610 4.610 4.610 304,000 -0.14(-2.95%)
May 26, 2016 4.350 4.800 4.350 4.750 496,113 +0.47(+10.98%)
May 25, 2016 3.980 4.330 3.960 4.280 406,441 +0.35(+8.91%)
May 24, 2016 3.940 4.100 3.810 3.930 131,050 -0.01(-0.25%)
May 23, 2016 3.850 4.060 3.770 3.940 260,130 -0.02(-0.51%)
May 20, 2016 3.880 4.050 3.760 3.960 231,256 +0.14(+3.66%)
May 19, 2016 3.900 3.930 3.700 3.820 202,870 -0.16(-4.02%)
May 18, 2016 4.230 4.390 3.910 3.980 228,623 -0.34(-7.87%)
May 17, 2016 4.030 4.410 3.978 4.320 282,225 +0.34(+8.54%)
May 16, 2016 4.110 4.250 3.930 3.980 822,002 +0.02(+0.51%)
May 13, 2016 4.060 4.200 3.900 3.960 164,239 -0.15(-3.65%)
May 12, 2016 3.800 4.140 3.740 4.110 322,237 +0.37(+9.89%)
May 11, 2016 3.330 3.840 3.160 3.740 343,893 +0.37(+10.98%)
May 10, 2016 3.420 3.530 3.000 3.370 615,631 -0.16(-4.53%)
May 09, 2016 3.760 3.830 3.520 3.530 318,167 -0.29(-7.59%)
May 06, 2016 3.800 4.170 3.770 3.820 339,024 +0.00(+0.00%)
May 05, 2016 4.040 4.250 3.760 3.820 452,475 +0.02(+0.53%)
May 04, 2016 4.050 4.290 3.760 3.800 490,359 -0.25(-6.17%)
May 03, 2016 4.050 4.150 4.000 4.050 331,266 -0.18(-4.26%)
May 02, 2016 4.680 4.680 4.150 4.230 384,917 -0.42(-9.03%)
Apr 29, 2016 4.880 5.030 4.510 4.650 416,537 -0.20(-4.12%)
Apr 28, 2016 4.880 5.200 4.810 4.850 474,541 -0.11(-2.22%)
Apr 27, 2016 4.920 5.590 4.810 4.960 971,985 -0.27(-5.16%)
Apr 26, 2016 5.250 5.310 5.080 5.230 170,619 +0.07(+1.36%)
Apr 25, 2016 5.450 5.460 5.000 5.160 344,785 -0.28(-5.15%)
Apr 22, 2016 5.570 5.810 5.250 5.440 700,023 -0.04(-0.73%)
Apr 21, 2016 5.340 5.750 5.280 5.480 606,350 +0.13(+2.43%)
Apr 20, 2016 5.280 5.580 5.160 5.350 508,487 +0.05(+0.94%)
Apr 19, 2016 5.270 5.360 5.014 5.300 418,662 +0.28(+5.58%)
Apr 18, 2016 4.860 5.280 4.850 5.020 362,797 -0.24(-4.56%)
Apr 15, 2016 5.080 5.430 5.017 5.260 240,045 +0.14(+2.73%)
Apr 14, 2016 5.210 5.471 5.050 5.120 272,982 -0.13(-2.48%)
Apr 13, 2016 5.950 5.950 5.190 5.250 830,825 -0.52(-9.01%)
Apr 12, 2016 5.100 5.800 4.940 5.770 1,578,570 +0.83(+16.80%)
Apr 11, 2016 5.160 5.250 4.800 4.940 212,254 -0.04(-0.80%)
Apr 08, 2016 5.000 5.210 4.750 4.980 505,592 +0.29(+6.18%)
Apr 07, 2016 4.900 5.000 4.610 4.690 236,878 -0.24(-4.87%)
Apr 06, 2016 4.650 5.000 4.580 4.930 420,257 +0.36(+7.88%)
Apr 05, 2016 4.610 4.690 4.260 4.570 174,139 -0.05(-1.08%)
Apr 04, 2016 4.840 5.090 4.600 4.620 242,656 -0.22(-4.55%)
Apr 01, 2016 4.730 4.960 4.710 4.840 171,043 -0.13(-2.62%)
Mar 31, 2016 4.860 5.050 4.780 4.970 206,381 +0.08(+1.64%)
Mar 30, 2016 5.000 5.289 4.830 4.890 339,859 -0.02(-0.41%)
Mar 29, 2016 4.600 4.940 4.400 4.910 269,175 +0.25(+5.36%)
Mar 28, 2016 4.930 4.931 4.580 4.660 174,069 -0.16(-3.32%)
Mar 24, 2016 4.660 4.820 4.820 4.820 299,400 +0.12(+2.55%)
Mar 23, 2016 4.980 5.060 4.620 4.700 410,624 -0.44(-8.56%)
Mar 22, 2016 5.210 5.250 4.810 5.140 686,018 -0.12(-2.28%)
Mar 21, 2016 5.470 5.729 5.120 5.260 704,255 -0.38(-6.74%)
Mar 18, 2016 6.300 6.510 5.510 5.640 1,250,554 -0.50(-8.14%)
Mar 17, 2016 5.400 6.250 5.400 6.140 1,897,384 +0.92(+17.62%)
Mar 16, 2016 4.990 5.470 4.990 5.220 252,913 +0.25(+5.04%)
Mar 15, 2016 5.370 5.490 4.910 4.970 475,460 -0.65(-11.57%)
Mar 14, 2016 5.520 5.760 5.200 5.620 371,991 -0.04(-0.71%)
Mar 11, 2016 5.970 6.300 5.520 5.660 645,722 -0.08(-1.39%)
Mar 10, 2016 6.060 6.060 5.400 5.740 838,860 -0.31(-5.12%)
Mar 09, 2016 6.160 6.240 5.760 6.050 530,571 +0.27(+4.67%)
Mar 08, 2016 6.280 6.629 5.550 5.780 1,316,707 -0.39(-6.32%)
Mar 07, 2016 5.160 6.200 5.050 6.170 1,637,233 +1.09(+21.46%)
Mar 04, 2016 4.450 5.660 4.400 5.080 2,113,265 +0.71(+16.25%)
Mar 03, 2016 3.590 4.560 3.560 4.370 1,228,801 +0.74(+20.39%)
Mar 02, 2016 3.270 3.700 3.270 3.630 495,087 +0.36(+11.01%)
Mar 01, 2016 3.440 3.600 3.160 3.270 387,939 -0.20(-5.76%)
Feb 29, 2016 3.170 3.570 3.160 3.470 292,205 +0.18(+5.47%)
Feb 26, 2016 3.150 3.560 3.050 3.290 380,261 +0.24(+7.87%)
Feb 25, 2016 3.250 3.340 2.917 3.050 439,723 -0.30(-8.96%)
Feb 24, 2016 3.580 3.580 3.270 3.350 296,807 -0.37(-9.95%)
Feb 23, 2016 3.920 3.970 3.600 3.720 207,567 -0.20(-5.10%)
Feb 22, 2016 4.040 4.200 3.900 3.920 240,386 +0.12(+3.16%)
Feb 19, 2016 4.100 4.100 3.705 3.800 307,604 -0.34(-8.21%)
Feb 18, 2016 4.210 4.290 3.930 4.140 229,812 +0.03(+0.73%)
Feb 17, 2016 3.770 4.240 3.770 4.110 420,231 +0.47(+12.91%)
Feb 16, 2016 3.590 3.750 3.360 3.640 389,073 +0.14(+4.00%)
Feb 12, 2016 3.420 3.500 3.500 3.500 274,300 +0.30(+9.37%)
Feb 11, 2016 3.150 3.240 2.910 3.200 337,943 -0.09(-2.74%)
Feb 10, 2016 3.060 3.400 2.980 3.290 392,823 +0.29(+9.67%)
Feb 09, 2016 3.300 3.420 2.950 3.000 451,939 -0.28(-8.54%)
Feb 08, 2016 3.980 3.980 3.220 3.280 426,096 -0.80(-19.61%)
Feb 05, 2016 4.430 4.640 4.000 4.080 317,290 -0.36(-8.11%)
Feb 04, 2016 4.150 4.500 4.025 4.440 485,412 +0.39(+9.63%)
Feb 03, 2016 3.900 4.080 3.360 4.050 536,088 +0.31(+8.29%)
Feb 02, 2016 3.580 3.900 3.570 3.740 248,715 -0.17(-4.35%)
Feb 01, 2016 3.840 3.920 3.520 3.910 361,683 -0.06(-1.51%)
Jan 29, 2016 3.360 3.970 3.316 3.970 732,386 +0.71(+21.78%)
Jan 28, 2016 3.210 3.390 3.050 3.260 690,655 +0.29(+9.76%)
Jan 27, 2016 2.870 3.270 2.710 2.970 434,927 +0.11(+3.85%)
Jan 26, 2016 2.930 2.980 2.650 2.860 356,363 +0.23(+8.75%)
Jan 25, 2016 2.920 3.350 2.610 2.630 466,426 -0.46(-14.89%)
Jan 22, 2016 3.100 3.480 2.980 3.090 949,297 +0.33(+11.96%)
Jan 21, 2016 2.250 2.830 2.160 2.760 560,227 +0.51(+22.67%)
Jan 20, 2016 2.950 2.960 1.970 2.250 1,756,958 -0.78(-25.74%)
Jan 19, 2016 3.120 3.140 3.000 3.030 217,000 -0.05(-1.62%)
Jan 15, 2016 3.000 3.080 3.080 3.080 373,000 -0.21(-6.38%)
Jan 14, 2016 3.340 3.590 3.170 3.290 451,545 -0.06(-1.79%)
Jan 13, 2016 3.080 3.420 3.060 3.350 628,841 +0.37(+12.42%)
Jan 12, 2016 3.150 3.245 2.770 2.980 542,961 -0.10(-3.25%)
Jan 11, 2016 3.480 3.550 2.850 3.080 449,870 -0.39(-11.24%)
Jan 08, 2016 3.910 3.920 3.450 3.470 427,881 -0.35(-9.16%)
Jan 07, 2016 3.900 4.070 3.800 3.820 351,245 -0.21(-5.21%)
Jan 06, 2016 3.940 4.140 3.850 4.030 317,724 -0.07(-1.71%)
Jan 05, 2016 4.380 4.380 4.010 4.100 337,388 -0.33(-7.45%)
Jan 04, 2016 4.620 4.950 4.400 4.430 373,564 -0.20(-4.32%)
Dec 31, 2015 4.490 4.630 4.630 4.630 548,000 -0.02(-0.43%)
Dec 30, 2015 4.380 4.720 4.300 4.650 496,105 +0.15(+3.33%)
Dec 29, 2015 4.430 4.620 4.290 4.500 509,307 +0.12(+2.74%)
Dec 28, 2015 4.510 4.660 4.310 4.380 275,810 -0.33(-7.01%)
Dec 24, 2015 4.470 4.710 4.710 4.710 328,200 +0.17(+3.74%)
Dec 23, 2015 4.360 4.600 4.150 4.540 864,851 +0.40(+9.66%)
Dec 22, 2015 3.860 4.200 3.830 4.140 431,158 +0.29(+7.53%)
Dec 21, 2015 4.030 4.140 3.830 3.850 299,255 -0.16(-3.99%)
Dec 18, 2015 4.180 4.420 4.000 4.010 530,509 -0.24(-5.65%)
Dec 17, 2015 4.680 4.810 4.100 4.250 877,712 -0.66(-13.44%)
Dec 16, 2015 4.800 5.090 4.400 4.910 626,030 +0.14(+2.94%)
Dec 15, 2015 5.140 5.460 4.750 4.770 407,061 -0.32(-6.29%)
Dec 14, 2015 5.360 5.390 5.020 5.090 290,882 -0.33(-6.09%)
Dec 11, 2015 5.900 5.986 5.410 5.420 277,019 -0.60(-9.97%)
Dec 10, 2015 5.990 6.390 5.910 6.020 537,333 -0.03(-0.50%)
Dec 09, 2015 5.520 6.150 5.520 6.050 489,114 +0.59(+10.81%)
Dec 08, 2015 5.330 5.800 5.310 5.460 516,751 -0.08(-1.44%)
Dec 07, 2015 5.990 6.040 5.280 5.540 915,373 -0.49(-8.13%)
Dec 04, 2015 6.090 6.420 5.990 6.030 595,987 -0.35(-5.49%)
Dec 03, 2015 6.590 6.780 6.160 6.380 448,879 -0.11(-1.69%)
Dec 02, 2015 6.680 6.790 6.110 6.490 589,130 -0.32(-4.70%)
Dec 01, 2015 7.040 7.120 6.661 6.810 375,052 -0.22(-3.13%)
Nov 30, 2015 6.710 7.480 6.620 7.030 792,585 +0.40(+6.03%)
Nov 27, 2015 6.550 6.760 6.460 6.630 156,191 -0.04(-0.60%)
Nov 25, 2015 6.520 6.670 6.670 6.670 480,000 +0.00(+0.00%)
Nov 24, 2015 6.490 7.050 6.270 6.670 1,181,723 +0.59(+9.70%)
Nov 23, 2015 5.570 6.100 5.570 6.080 570,645 +0.36(+6.29%)
Nov 20, 2015 5.230 5.930 5.100 5.720 819,993 +0.38(+7.12%)
Nov 19, 2015 5.110 5.420 5.110 5.340 267,524 +0.21(+4.09%)
Nov 18, 2015 5.340 5.550 5.066 5.130 386,038 -0.16(-3.02%)
Nov 17, 2015 5.640 5.790 5.220 5.290 412,746 -0.50(-8.64%)
Nov 16, 2015 5.550 5.970 5.190 5.790 544,323 +0.30(+5.46%)
Nov 13, 2015 5.290 5.550 5.080 5.490 479,742 -0.03(-0.54%)
Nov 12, 2015 5.630 5.820 5.380 5.520 360,607 -0.34(-5.80%)
Nov 11, 2015 5.720 5.980 4.820 5.860 1,362,945 +0.20(+3.53%)
Nov 10, 2015 5.800 6.190 5.500 5.660 676,612 -0.27(-4.55%)
Nov 09, 2015 6.790 6.990 5.820 5.930 1,081,426 -0.86(-12.67%)
Nov 06, 2015 6.480 7.280 6.410 6.790 1,191,578 +0.10(+1.49%)
Nov 05, 2015 6.920 7.199 6.360 6.690 1,552,582 -0.16(-2.34%)
Nov 04, 2015 5.570 8.280 5.400 6.850 5,879,739 +0.25(+3.79%)
Nov 03, 2015 4.500 6.780 4.490 6.600 5,907,259 +2.22(+50.68%)
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.