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, 2018 2.140 2.140 1.910 2.020 607,545 -0.07(-3.35%)
Oct 30, 2018 2.100 2.180 2.010 2.090 294,102 +0.03(+1.46%)
Oct 29, 2018 2.310 2.410 2.052 2.060 695,639 -0.25(-10.82%)
Oct 26, 2018 2.280 2.400 2.220 2.310 1,127,900 +0.02(+0.87%)
Oct 25, 2018 2.480 2.490 2.250 2.290 383,853 -0.18(-7.29%)
Oct 24, 2018 2.490 2.550 2.405 2.470 302,143 +0.01(+0.41%)
Oct 23, 2018 2.730 2.730 2.385 2.460 702,722 -0.35(-12.46%)
Oct 22, 2018 2.900 2.990 2.610 2.810 481,697 -0.09(-3.10%)
Oct 19, 2018 3.000 3.000 2.880 2.900 332,700 -0.05(-1.69%)
Oct 18, 2018 3.150 3.150 2.910 2.950 489,326 -0.24(-7.52%)
Oct 17, 2018 3.450 3.450 3.070 3.190 514,418 -0.23(-6.73%)
Oct 16, 2018 3.400 3.487 3.350 3.420 424,746 +0.05(+1.48%)
Oct 15, 2018 3.450 3.465 3.270 3.370 289,698 -0.06(-1.75%)
Oct 12, 2018 3.560 3.660 3.300 3.430 390,600 -0.12(-3.38%)
Oct 11, 2018 3.880 3.930 3.380 3.550 352,549 -0.37(-9.44%)
Oct 10, 2018 3.940 4.031 3.820 3.920 188,584 -0.07(-1.75%)
Oct 09, 2018 3.820 4.020 3.820 3.990 160,263 +0.12(+3.10%)
Oct 08, 2018 3.920 3.960 3.760 3.870 281,366 -0.05(-1.28%)
Oct 05, 2018 4.060 4.070 3.870 3.920 167,300 -0.14(-3.45%)
Oct 04, 2018 4.110 4.230 4.060 4.060 154,921 -0.13(-3.10%)
Oct 03, 2018 4.090 4.300 4.080 4.190 146,771 +0.05(+1.21%)
Oct 02, 2018 4.220 4.320 4.113 4.140 196,641 -0.13(-3.04%)
Oct 01, 2018 4.070 4.340 3.980 4.270 317,952 +0.28(+7.02%)
Sep 28, 2018 4.080 4.190 3.950 3.990 333,600 -0.14(-3.39%)
Sep 27, 2018 4.320 4.340 4.130 4.130 274,780 +0.00(+0.00%)
Sep 26, 2018 4.530 4.561 4.082 4.130 631,062 -0.42(-9.23%)
Sep 25, 2018 4.600 4.620 4.500 4.550 351,744 -0.04(-0.87%)
Sep 24, 2018 4.670 4.750 4.590 4.590 426,020 -0.03(-0.65%)
Sep 21, 2018 4.690 4.750 4.600 4.620 222,700 -0.06(-1.28%)
Sep 20, 2018 4.810 4.810 4.602 4.680 390,864 -0.12(-2.50%)
Sep 19, 2018 4.790 4.890 4.770 4.800 185,258 +0.02(+0.42%)
Sep 18, 2018 4.740 4.860 4.710 4.780 239,095 +0.06(+1.27%)
Sep 17, 2018 4.900 4.990 4.620 4.720 291,046 -0.21(-4.26%)
Sep 14, 2018 4.940 4.980 4.850 4.930 191,000 +0.02(+0.41%)
Sep 13, 2018 4.910 4.980 4.811 4.910 180,843 +0.01(+0.20%)
Sep 12, 2018 4.850 4.980 4.780 4.900 232,071 +0.13(+2.73%)
Sep 11, 2018 4.600 4.820 4.510 4.770 355,584 +0.16(+3.47%)
Sep 10, 2018 4.530 4.650 4.460 4.610 429,366 +0.07(+1.54%)
Sep 07, 2018 4.770 4.770 4.465 4.540 579,300 -0.28(-5.81%)
Sep 06, 2018 5.080 5.150 4.780 4.820 540,192 -0.26(-5.12%)
Sep 05, 2018 5.180 5.200 5.060 5.080 307,619 -0.10(-1.93%)
Sep 04, 2018 5.260 5.435 5.170 5.180 372,664 -0.02(-0.38%)
Aug 31, 2018 5.200 5.200 5.200 0 -0.06(-1.14%)
Aug 30, 2018 5.440 5.536 5.040 5.260 649,496 -0.22(-4.01%)
Aug 29, 2018 5.560 5.599 5.350 5.480 397,710 -0.05(-0.90%)
Aug 28, 2018 5.570 5.622 5.495 5.530 217,521 -0.04(-0.72%)
Aug 27, 2018 5.630 5.740 5.510 5.570 328,036 -0.04(-0.71%)
Aug 24, 2018 5.670 5.790 5.550 5.610 139,000 -0.03(-0.53%)
Aug 23, 2018 5.620 5.740 5.500 5.640 206,170 +0.00(+0.00%)
Aug 22, 2018 5.610 5.750 5.580 5.640 278,323 +0.11(+1.99%)
Aug 21, 2018 5.550 5.688 5.450 5.530 286,192 +0.03(+0.55%)
Aug 20, 2018 5.540 5.600 5.460 5.500 182,267 -0.05(-0.90%)
Aug 17, 2018 5.520 5.640 5.440 5.550 315,600 +0.03(+0.54%)
Aug 16, 2018 5.430 5.560 5.370 5.520 254,480 +0.12(+2.22%)
Aug 15, 2018 5.720 5.760 5.300 5.400 601,321 -0.38(-6.57%)
Aug 14, 2018 5.920 6.016 5.660 5.780 489,449 -0.08(-1.37%)
Aug 13, 2018 6.170 6.220 5.820 5.860 431,071 -0.34(-5.48%)
Aug 10, 2018 6.000 6.230 5.970 6.200 336,300 +0.23(+3.85%)
Aug 09, 2018 5.950 6.073 5.810 5.970 327,275 +0.03(+0.51%)
Aug 08, 2018 5.930 5.941 5.720 5.940 448,523 -0.01(-0.17%)
Aug 07, 2018 6.180 6.350 5.840 5.950 845,864 -0.25(-4.03%)
Aug 06, 2018 6.470 6.550 6.160 6.200 816,849 -0.25(-3.88%)
Aug 03, 2018 6.500 6.610 6.400 6.450 721,000 -0.09(-1.38%)
Aug 02, 2018 6.610 6.620 6.320 6.540 1,054,801 -0.11(-1.65%)
Aug 01, 2018 7.130 7.250 6.500 6.650 1,997,719 -1.23(-15.61%)
Jul 31, 2018 7.480 8.049 7.320 7.880 781,288 +0.46(+6.20%)
Jul 30, 2018 7.430 7.590 7.160 7.420 962,339 +0.22(+3.06%)
Jul 27, 2018 7.100 7.360 6.980 7.200 1,015,200 +0.13(+1.84%)
Jul 26, 2018 7.150 7.340 6.800 7.070 930,374 -0.04(-0.56%)
Jul 25, 2018 7.400 7.400 7.080 7.110 784,775 -0.32(-4.31%)
Jul 24, 2018 7.390 7.550 7.300 7.430 373,120 +0.13(+1.78%)
Jul 23, 2018 7.350 7.587 7.120 7.300 732,542 +0.35(+5.04%)
Jul 20, 2018 7.040 7.050 6.810 6.950 346,702 -0.07(-1.00%)
Jul 19, 2018 7.250 7.290 6.880 7.020 321,320 -0.23(-3.17%)
Jul 18, 2018 7.000 7.320 6.720 7.250 488,132 +0.21(+2.98%)
Jul 17, 2018 7.000 7.040 6.880 7.040 271,797 +0.03(+0.43%)
Jul 16, 2018 7.110 7.160 6.880 7.010 236,053 -0.16(-2.23%)
Jul 13, 2018 7.290 7.340 7.150 7.170 138,225 -0.07(-0.97%)
Jul 12, 2018 7.200 7.370 7.000 7.240 328,340 +0.04(+0.56%)
Jul 11, 2018 7.390 7.510 7.081 7.200 281,898 -0.22(-2.96%)
Jul 10, 2018 7.570 7.730 7.410 7.420 264,865 -0.11(-1.46%)
Jul 09, 2018 7.280 7.580 7.280 7.530 296,666 +0.31(+4.29%)
Jul 06, 2018 7.100 7.270 6.990 7.220 239,001 +0.11(+1.55%)
Jul 05, 2018 7.230 7.305 7.060 7.110 149,952 -0.05(-0.70%)
Jul 03, 2018 7.160 7.160 7.160 0 +0.07(+0.99%)
Jul 02, 2018 7.010 7.180 6.950 7.090 139,465 -0.04(-0.56%)
Jun 29, 2018 7.310 7.360 7.064 7.130 299,226 -0.14(-1.93%)
Jun 28, 2018 7.310 7.380 7.060 7.270 507,096 +0.00(+0.00%)
Jun 27, 2018 7.270 7.570 7.230 7.270 572,646 +0.10(+1.39%)
Jun 26, 2018 7.090 7.250 6.780 7.170 496,633 +0.08(+1.13%)
Jun 25, 2018 7.310 7.365 7.020 7.090 516,032 -0.19(-2.61%)
Jun 22, 2018 7.500 7.683 7.270 7.280 762,496 -0.06(-0.82%)
Jun 21, 2018 7.760 7.785 7.310 7.340 395,329 -0.47(-6.02%)
Jun 20, 2018 7.530 7.900 7.325 7.810 468,137 +0.37(+4.97%)
Jun 19, 2018 7.470 7.650 7.250 7.440 454,759 -0.12(-1.59%)
Jun 18, 2018 7.440 7.640 7.350 7.560 429,601 +0.05(+0.67%)
Jun 15, 2018 7.760 7.400 7.510 370,288 -0.25(-3.22%)
Jun 14, 2018 8.020 8.110 7.750 7.760 293,757 -0.20(-2.51%)
Jun 13, 2018 7.980 8.120 7.790 7.960 424,101 +0.01(+0.13%)
Jun 12, 2018 7.850 8.015 7.740 7.950 418,279 +0.12(+1.53%)
Jun 11, 2018 7.670 7.910 7.570 7.830 369,265 +0.11(+1.42%)
Jun 08, 2018 7.850 8.000 7.490 7.720 376,747 -0.15(-1.91%)
Jun 07, 2018 7.750 8.148 7.750 7.870 445,835 +0.18(+2.34%)
Jun 06, 2018 7.570 7.690 338,142 -0.12(-1.54%)
Jun 05, 2018 7.480 7.940 7.430 7.810 404,790 +0.34(+4.55%)
Jun 04, 2018 7.600 7.600 7.300 7.470 276,585 -0.07(-0.93%)
Jun 01, 2018 7.860 7.860 7.470 7.540 590,720 -0.30(-3.83%)
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%)
Mar 01, 2018 7.050 7.200 6.750 6.980 740,059 +0.03(+0.43%)
Feb 28, 2018 7.610 7.670 6.940 6.950 590,115 -0.58(-7.70%)
Feb 27, 2018 7.890 7.890 7.272 7.530 705,640 -0.36(-4.56%)
Feb 26, 2018 7.010 7.910 6.840 7.890 1,138,170 +0.50(+6.77%)
Feb 23, 2018 7.350 7.620 7.121 7.390 1,162,779 +0.05(+0.68%)
Feb 22, 2018 7.400 7.630 7.150 7.340 713,711 -0.01(-0.14%)
Feb 21, 2018 7.570 7.627 7.220 7.350 564,745 -0.29(-3.80%)
Feb 20, 2018 7.720 7.950 7.350 7.640 459,403 -0.13(-1.67%)
Feb 16, 2018 7.770 7.770 7.770 0 +0.12(+1.57%)
Feb 15, 2018 7.970 8.110 7.460 7.650 551,952 -0.26(-3.29%)
Feb 14, 2018 7.550 7.930 7.484 7.910 299,074 +0.29(+3.81%)
Feb 13, 2018 7.470 7.785 7.460 7.620 208,958 +0.06(+0.79%)
Feb 12, 2018 7.120 7.780 7.120 7.560 568,490 +0.50(+7.08%)
Feb 09, 2018 7.250 7.341 6.610 7.060 649,270 -0.11(-1.53%)
Feb 08, 2018 7.730 7.930 7.160 7.170 695,460 -0.55(-7.12%)
Feb 07, 2018 8.080 8.190 7.583 7.720 729,981 -0.40(-4.93%)
Feb 06, 2018 7.780 8.390 7.780 8.120 582,762 +0.18(+2.27%)
Feb 05, 2018 8.110 8.520 7.750 7.940 518,084 -0.37(-4.45%)
Feb 02, 2018 8.650 8.650 8.247 8.310 573,356 -0.43(-4.92%)
Feb 01, 2018 8.720 9.170 8.640 8.740 467,692 +0.05(+0.58%)
Jan 31, 2018 8.700 8.775 8.520 8.690 252,431 +0.00(+0.00%)
Jan 30, 2018 8.740 8.889 8.620 8.690 499,968 -0.14(-1.59%)
Jan 29, 2018 8.920 8.920 8.450 8.830 569,305 -0.14(-1.56%)
Jan 26, 2018 8.830 9.000 8.760 8.970 378,694 +0.13(+1.47%)
Jan 25, 2018 9.210 9.360 8.770 8.840 593,564 -0.31(-3.39%)
Jan 24, 2018 9.370 9.450 9.060 9.150 676,012 -0.24(-2.56%)
Jan 23, 2018 9.550 9.650 9.150 9.390 482,712 +0.00(+0.00%)
Jan 22, 2018 8.810 9.480 8.730 9.390 722,498 +0.57(+6.46%)
Jan 19, 2018 8.900 8.990 8.590 8.820 716,341 -0.13(-1.45%)
Jan 18, 2018 9.160 9.240 8.861 8.950 522,399 -0.25(-2.72%)
Jan 17, 2018 9.100 9.300 9.050 9.200 524,350 +0.08(+0.88%)
Jan 16, 2018 9.760 9.850 8.960 9.120 1,038,831 -0.59(-6.08%)
Jan 12, 2018 9.710 9.710 9.710 0 -0.32(-3.19%)
Jan 11, 2018 9.940 10.45 9.890 10.03 1,419,357 +0.23(+2.35%)
Jan 10, 2018 10.04 9.800 1,319,354 +0.74(+8.17%)
Jan 09, 2018 9.050 9.400 8.700 9.060 1,199,972 +0.18(+2.03%)
Jan 08, 2018 8.300 9.090 8.080 8.880 1,326,773 +0.88(+11.00%)
Jan 05, 2018 8.240 8.240 7.870 8.000 909,568 -0.21(-2.56%)
Jan 04, 2018 7.690 8.410 7.630 8.210 1,475,174 +0.61(+8.03%)
Jan 03, 2018 7.360 7.780 7.280 7.600 1,423,338 +0.29(+3.97%)
Jan 02, 2018 7.240 7.500 7.220 7.310 515,310 +0.12(+1.67%)
Dec 29, 2017 7.190 7.190 7.190 0 -0.12(-1.64%)
Dec 28, 2017 7.360 7.460 7.240 7.310 566,345 -0.09(-1.22%)
Dec 27, 2017 7.500 7.580 7.310 7.400 283,385 -0.10(-1.33%)
Dec 26, 2017 7.330 7.840 7.110 7.500 1,234,028 +0.17(+2.32%)
Dec 22, 2017 7.490 7.590 7.270 7.330 686,195 -0.12(-1.61%)
Dec 21, 2017 7.170 7.587 7.140 7.450 828,554 +0.22(+3.04%)
Dec 20, 2017 7.210 7.350 7.060 7.230 451,146 +0.08(+1.12%)
Dec 19, 2017 7.320 7.460 7.109 7.150 589,577 -0.14(-1.92%)
Dec 18, 2017 7.400 7.650 7.110 7.290 916,579 -0.08(-1.09%)
Dec 15, 2017 7.520 7.610 7.260 7.370 455,622 -0.10(-1.34%)
Dec 14, 2017 7.320 7.660 7.320 7.470 388,456 +0.09(+1.22%)
Dec 13, 2017 7.220 7.670 7.150 7.380 578,845 +0.17(+2.36%)
Dec 12, 2017 7.370 7.730 7.131 7.210 508,716 -0.13(-1.77%)
Dec 11, 2017 7.110 7.550 7.050 7.340 452,194 +0.22(+3.09%)
Dec 08, 2017 7.150 7.460 7.050 7.120 594,739 +0.12(+1.71%)
Dec 07, 2017 7.100 7.440 6.980 7.000 788,013 -0.45(-6.04%)
Dec 06, 2017 7.730 7.750 7.323 7.450 486,645 -0.33(-4.24%)
Dec 05, 2017 7.850 8.050 7.650 7.780 365,715 -0.11(-1.39%)
Dec 04, 2017 8.040 8.122 7.850 7.890 513,190 -0.08(-1.00%)
Dec 01, 2017 8.070 8.370 7.980 7.970 654,619 -0.04(-0.50%)
Nov 30, 2017 7.840 8.110 7.780 8.010 478,544 +0.23(+2.96%)
Nov 29, 2017 7.920 8.030 7.643 7.780 378,485 -0.13(-1.64%)
Nov 28, 2017 7.960 8.050 7.830 7.910 359,441 -0.05(-0.63%)
Nov 27, 2017 8.120 8.250 7.900 7.960 306,973 -0.23(-2.81%)
Nov 24, 2017 8.190 8.283 8.120 8.190 226,384 +0.01(+0.12%)
Nov 22, 2017 8.080 8.270 7.890 8.180 490,119 +0.19(+2.38%)
Nov 21, 2017 8.440 8.573 7.775 7.990 795,757 -0.36(-4.31%)
Nov 20, 2017 8.600 8.750 8.340 8.350 356,096 -0.27(-3.13%)
Nov 17, 2017 8.460 8.825 8.364 8.620 719,497 +0.22(+2.62%)
Nov 16, 2017 8.590 8.860 8.350 8.400 523,251 -0.12(-1.41%)
Nov 15, 2017 8.530 8.850 8.330 8.520 433,198 -0.21(-2.41%)
Nov 14, 2017 8.990 9.100 8.300 8.730 909,132 -0.38(-4.17%)
Nov 13, 2017 8.780 9.120 8.630 9.110 545,708 +0.25(+2.82%)
Nov 10, 2017 9.150 9.400 8.727 8.860 562,354 -0.03(-0.34%)
Nov 09, 2017 8.360 8.930 8.280 8.890 359,809 +0.47(+5.58%)
Nov 08, 2017 8.920 9.000 8.360 8.420 471,790 -0.47(-5.29%)
Nov 07, 2017 8.840 9.150 8.505 8.890 960,602 +0.18(+2.07%)
Nov 06, 2017 7.680 8.800 7.560 8.710 1,200,471 +1.09(+14.30%)
Nov 03, 2017 7.610 7.790 7.350 7.620 704,741 +0.03(+0.40%)
Nov 02, 2017 8.210 8.210 7.350 7.590 952,446 -0.58(-7.10%)
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.