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 (%)
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%)
Nov 02, 2015 4.260 4.650 4.240 4.380 885,300 +0.09(+2.10%)
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%)
Aug 03, 2015 22.36 22.61 21.00 21.19 318,986 -1.42(-6.28%)
Jul 31, 2015 24.68 24.74 22.51 22.61 400,039 -2.12(-8.56%)
Jul 30, 2015 25.46 26.22 24.18 24.73 445,204 -0.28(-1.13%)
Jul 29, 2015 21.89 25.01 21.39 25.01 518,289 +2.68(+12.01%)
Jul 28, 2015 21.25 22.68 21.10 22.33 321,802 +1.26(+5.99%)
Jul 27, 2015 20.40 21.27 20.15 21.07 268,602 +0.46(+2.22%)
Jul 24, 2015 20.49 21.17 20.41 20.61 206,119 -0.04(-0.19%)
Jul 23, 2015 20.69 21.63 20.62 20.65 237,129 +0.07(+0.33%)
Jul 22, 2015 21.56 21.75 20.18 20.58 460,810 -1.38(-6.28%)
Jul 21, 2015 22.50 24.09 21.93 21.96 358,275 -1.07(-4.64%)
Jul 20, 2015 24.86 25.02 22.99 23.03 445,594 -1.31(-5.39%)
Jul 17, 2015 26.62 26.67 24.33 24.34 605,711 -2.52(-9.37%)
Jul 16, 2015 28.59 28.91 26.74 26.85 558,792 -1.66(-5.82%)
Jul 15, 2015 30.61 31.37 28.52 28.52 238,025 -2.24(-7.29%)
Jul 14, 2015 29.38 31.55 29.21 30.76 222,245 +0.99(+3.33%)
Jul 13, 2015 30.12 30.37 29.14 29.77 211,688 -0.44(-1.45%)
Jul 10, 2015 30.65 31.29 30.04 30.20 212,600 -0.33(-1.08%)
Jul 09, 2015 29.98 30.66 29.62 30.54 234,542 +1.31(+4.49%)
Jul 08, 2015 30.35 31.08 28.48 29.22 331,693 -1.30(-4.26%)
Jul 07, 2015 31.72 31.73 29.33 30.53 337,973 -1.34(-4.21%)
Jul 06, 2015 33.76 33.77 31.14 31.87 321,157 -2.59(-7.53%)
Jul 02, 2015 35.60 34.46 34.46 34.46 188,834 -1.18(-3.32%)
Jul 01, 2015 35.06 35.64 34.73 35.64 169,959 +0.58(+1.66%)
Jun 30, 2015 35.18 35.50 34.25 35.06 165,956 -0.05(-0.14%)
Jun 29, 2015 35.94 36.39 34.32 35.11 357,012 -0.88(-2.46%)
Jun 26, 2015 36.03 36.88 35.94 35.99 147,349 -0.02(-0.05%)
Jun 25, 2015 37.19 37.40 35.94 36.01 182,389 -1.52(-4.04%)
Jun 24, 2015 37.80 37.82 36.92 37.53 198,830 -0.33(-0.87%)
Jun 23, 2015 38.33 38.54 37.86 37.86 180,775 -0.69(-1.79%)
Jun 22, 2015 38.42 39.09 38.02 38.55 192,601 +0.13(+0.33%)
Jun 19, 2015 38.85 39.12 38.42 38.42 197,793 -0.49(-1.25%)
Jun 18, 2015 39.33 39.82 38.81 38.91 259,007 -0.08(-0.20%)
Jun 17, 2015 38.83 39.53 38.81 38.98 137,089 +0.16(+0.40%)
Jun 16, 2015 38.79 39.10 38.65 38.83 120,729 -0.05(-0.12%)
Jun 15, 2015 38.74 39.27 38.46 38.88 64,606 -0.05(-0.12%)
Jun 12, 2015 38.66 39.38 38.59 38.93 108,885 -0.03(-0.07%)
Jun 11, 2015 38.62 39.49 38.62 38.96 90,323 +0.13(+0.33%)
Jun 10, 2015 39.14 39.96 38.42 38.83 334,274 +0.22(+0.58%)
Jun 09, 2015 38.61 39.02 38.32 38.61 158,761 +0.12(+0.30%)
Jun 08, 2015 38.86 39.03 38.32 38.49 148,362 -0.51(-1.32%)
Jun 05, 2015 38.95 40.11 38.91 39.00 156,976 -0.06(-0.15%)
Jun 04, 2015 38.63 39.67 38.56 39.06 233,465 +0.21(+0.55%)
Jun 03, 2015 38.72 38.96 38.23 38.85 214,924 +0.01(+0.02%)
Jun 02, 2015 38.64 39.09 38.30 38.84 527,223 +0.38(+0.98%)
Jun 01, 2015 38.31 39.11 37.57 38.46 326,485 +0.02(+0.05%)
May 29, 2015 38.84 38.84 38.23 38.44 156,893 +0.06(+0.15%)
May 28, 2015 38.36 38.85 37.98 38.38 332,965 -0.61(-1.57%)
May 27, 2015 38.62 39.79 38.56 38.99 246,616 +0.05(+0.12%)
May 26, 2015 38.22 39.07 38.17 38.95 464,790 +0.05(+0.12%)
May 22, 2015 38.61 38.90 38.90 38.90 197,895 +0.29(+0.75%)
May 21, 2015 37.77 38.61 37.34 38.61 313,010 +1.02(+2.71%)
May 20, 2015 37.54 37.97 36.42 37.59 353,585 +0.20(+0.55%)
May 19, 2015 38.25 39.09 36.76 37.38 412,724 -0.68(-1.79%)
May 18, 2015 37.53 38.71 36.71 38.06 510,148 +1.18(+3.21%)
May 15, 2015 35.54 37.73 35.01 36.88 342,316 +1.34(+3.77%)
May 14, 2015 35.60 35.80 34.62 35.54 378,428 +0.33(+0.94%)
May 13, 2015 35.43 35.82 34.48 35.21 289,643 +0.44(+1.26%)
May 12, 2015 34.77 35.57 34.02 34.77 335,959 +0.45(+1.30%)
May 11, 2015 35.73 35.92 34.24 34.32 263,713 -1.17(-3.28%)
May 08, 2015 34.80 35.83 33.18 35.49 509,073 +1.20(+3.51%)
May 07, 2015 36.67 36.81 33.78 34.28 670,697 -2.57(-6.98%)
May 06, 2015 38.35 39.06 36.86 36.86 411,627 -0.90(-2.39%)
May 05, 2015 38.36 39.92 36.96 37.76 927,162 +0.68(+1.83%)
May 04, 2015 37.39 39.61 36.27 37.08 1,271,209 -0.65(-1.72%)
May 01, 2015 39.40 40.44 36.95 37.73 781,129 -2.05(-5.14%)
Apr 30, 2015 40.70 41.64 39.29 39.78 515,420 -1.37(-3.34%)
Apr 29, 2015 37.86 41.15 36.97 41.15 702,578 +3.09(+8.11%)
Apr 28, 2015 37.98 38.75 37.97 38.06 328,822 -0.43(-1.11%)
Apr 27, 2015 41.19 41.19 37.88 38.49 1,075,145 -3.79(-8.96%)
Apr 24, 2015 43.41 44.10 39.65 42.28 1,802,601 -5.63(-11.76%)
Apr 23, 2015 48.67 48.70 46.42 47.91 266,776 -0.85(-1.75%)
Apr 22, 2015 48.69 49.41 48.39 48.76 71,397 +0.19(+0.39%)
Apr 21, 2015 49.24 49.24 48.39 48.57 179,268 -0.28(-0.58%)
Apr 20, 2015 48.64 49.24 48.19 48.86 236,893 +1.04(+2.18%)
Apr 17, 2015 47.71 48.35 47.70 47.82 228,370 +0.03(+0.06%)
Apr 16, 2015 47.77 49.43 46.83 47.79 278,479 -0.39(-0.81%)
Apr 15, 2015 46.09 48.51 45.54 48.18 451,173 +2.50(+5.47%)
Apr 14, 2015 44.22 46.47 44.04 45.68 334,529 +1.38(+3.12%)
Apr 13, 2015 45.69 46.05 43.91 44.29 233,786 -0.91(-2.01%)
Apr 10, 2015 47.52 47.67 45.20 45.20 212,077 -1.90(-4.04%)
Apr 09, 2015 46.40 47.45 46.13 47.11 173,856 -0.46(-0.98%)
Apr 08, 2015 48.64 49.13 46.20 47.57 345,037 -1.34(-2.75%)
Apr 07, 2015 47.35 49.95 46.87 48.91 443,195 +1.27(+2.66%)
Apr 06, 2015 46.63 48.09 46.26 47.65 237,694 +0.45(+0.94%)
Apr 02, 2015 45.83 47.20 47.20 47.20 457,095 +0.85(+1.84%)
Apr 01, 2015 45.82 46.81 45.21 46.35 223,447 +1.44(+3.20%)
Mar 31, 2015 46.42 46.60 44.76 44.91 342,722 -2.79(-5.86%)
Mar 30, 2015 48.49 49.23 46.98 47.70 267,953 -0.55(-1.14%)
Mar 27, 2015 48.37 49.45 48.02 48.25 175,670 -0.87(-1.77%)
Mar 26, 2015 49.94 51.31 48.68 49.12 280,776 +0.08(+0.15%)
Mar 25, 2015 50.45 51.32 48.17 49.05 320,383 -1.00(-2.01%)
Mar 24, 2015 49.95 50.64 48.36 50.05 366,162 +0.93(+1.89%)
Mar 23, 2015 46.53 49.37 46.53 49.12 378,505 +2.21(+4.70%)
Mar 20, 2015 45.34 48.10 44.55 46.92 460,171 +2.23(+4.98%)
Mar 19, 2015 43.03 45.31 42.73 44.69 207,471 +1.23(+2.83%)
Mar 18, 2015 40.12 44.50 39.86 43.46 461,992 +3.12(+7.72%)
Mar 17, 2015 41.19 41.69 40.35 40.35 225,062 -0.86(-2.09%)
Mar 16, 2015 41.95 42.55 38.94 41.21 513,413 -0.63(-1.52%)
Mar 13, 2015 45.74 45.92 41.66 41.84 694,502 -4.36(-9.43%)
Mar 12, 2015 45.81 46.87 45.74 46.20 148,231 +0.44(+0.95%)
Mar 11, 2015 45.76 47.32 45.69 45.76 214,896 -0.27(-0.60%)
Mar 10, 2015 46.54 47.57 45.57 46.04 275,253 -1.57(-3.30%)
Mar 09, 2015 48.29 48.59 46.87 47.61 305,904 -1.37(-2.80%)
Mar 06, 2015 49.47 50.18 48.78 48.98 185,032 -0.74(-1.49%)
Mar 05, 2015 50.26 50.89 49.52 49.72 153,549 -0.64(-1.28%)
Mar 04, 2015 50.49 50.91 48.86 50.36 198,793 -0.55(-1.08%)
Mar 03, 2015 47.79 51.03 47.79 50.91 424,033 +2.29(+4.71%)
Mar 02, 2015 49.61 50.66 47.34 48.62 634,785 -2.51(-4.91%)
Feb 27, 2015 50.43 51.13 49.66 51.13 245,138 +0.96(+1.91%)
Feb 26, 2015 50.18 50.32 49.15 50.17 204,397 +0.27(+0.55%)
Feb 25, 2015 50.75 51.60 49.67 49.90 332,463 -1.25(-2.44%)
Feb 24, 2015 51.23 52.09 50.18 51.15 172,569 +0.02(+0.04%)
Feb 23, 2015 52.19 52.19 50.79 51.13 213,286 -1.35(-2.58%)
Feb 20, 2015 52.55 53.39 52.08 52.48 130,190 -0.13(-0.25%)
Feb 19, 2015 51.85 53.40 50.37 52.62 249,639 -0.55(-1.03%)
Feb 18, 2015 53.55 54.91 52.36 53.17 302,300 -1.16(-2.14%)
Feb 17, 2015 51.72 55.00 51.41 54.33 323,005 +2.02(+3.86%)
Feb 13, 2015 52.30 52.31 52.31 52.31 227,280 +1.70(+3.37%)
Feb 12, 2015 51.76 52.04 50.33 50.61 115,706 +0.63(+1.27%)
Feb 11, 2015 50.22 50.97 49.89 49.97 164,609 -1.24(-2.42%)
Feb 10, 2015 52.91 53.02 49.74 51.22 273,229 -1.18(-2.26%)
Feb 09, 2015 53.30 55.86 52.27 52.40 415,663 -0.48(-0.91%)
Feb 06, 2015 53.26 54.92 52.28 52.88 331,890 -0.07(-0.13%)
Feb 05, 2015 53.02 53.97 51.30 52.95 452,433 +0.49(+0.94%)
Feb 04, 2015 50.66 52.99 49.38 52.46 481,992 -0.58(-1.09%)
Feb 03, 2015 46.52 53.45 45.92 53.03 1,120,856 +8.27(+18.46%)
Feb 02, 2015 46.95 47.25 44.33 44.77 561,483 -1.39(-3.01%)
Jan 30, 2015 46.20 48.99 45.63 46.16 369,781 -0.70(-1.49%)
Jan 29, 2015 48.62 49.51 45.54 46.85 555,166 -1.77(-3.63%)
Jan 28, 2015 51.95 52.17 48.56 48.62 372,939 -2.76(-5.37%)
Jan 27, 2015 50.93 51.95 50.59 51.38 254,629 +0.45(+0.88%)
Jan 26, 2015 50.75 52.21 49.62 50.93 384,610 +0.09(+0.18%)
Jan 23, 2015 53.80 53.80 49.78 50.84 771,430 -1.56(-2.98%)
Jan 22, 2015 55.60 55.82 52.02 52.40 657,803 -2.59(-4.71%)
Jan 21, 2015 55.11 57.92 54.49 54.99 554,721 +0.36(+0.66%)
Jan 20, 2015 51.17 54.84 50.12 54.63 335,612 +3.07(+5.96%)
Jan 16, 2015 49.79 52.56 49.79 51.56 367,184 +2.27(+4.61%)
Jan 15, 2015 51.49 51.90 48.91 49.29 320,875 -0.96(-1.90%)
Jan 14, 2015 50.38 52.03 48.09 50.25 714,376 -0.45(-0.89%)
Jan 13, 2015 50.36 53.64 48.95 50.70 782,191 +0.59(+1.17%)
Jan 12, 2015 47.81 50.46 45.98 50.11 737,511 +0.63(+1.28%)
Jan 09, 2015 47.41 50.09 45.97 49.47 423,766 +2.34(+4.95%)
Jan 08, 2015 46.89 49.01 46.20 47.14 500,637 +1.51(+3.30%)
Jan 07, 2015 45.50 47.08 44.77 45.63 421,458 +0.98(+2.20%)
Jan 06, 2015 46.43 47.48 43.15 44.65 864,639 -2.58(-5.47%)
Jan 05, 2015 48.02 48.72 46.30 47.23 526,680 -1.88(-3.82%)
Jan 02, 2015 48.55 51.21 48.28 49.11 447,916 -0.54(-1.09%)
Dec 31, 2014 50.79 49.65 49.65 49.65 593,085 -3.08(-5.84%)
Dec 30, 2014 53.79 53.94 49.74 52.73 1,131,756 -2.11(-3.84%)
Dec 29, 2014 59.96 61.96 54.52 54.83 949,535 -4.35(-7.35%)
Dec 26, 2014 57.00 59.75 56.35 59.18 825,784 +2.87(+5.09%)
Dec 24, 2014 52.25 56.31 56.31 56.31 435,596 +3.29(+6.21%)
Dec 23, 2014 52.41 53.46 51.49 53.02 387,468 +1.55(+3.02%)
Dec 22, 2014 52.78 52.94 50.19 51.47 497,175 -1.38(-2.61%)
Dec 19, 2014 50.07 54.25 49.25 52.85 860,981 +4.12(+8.45%)
Dec 18, 2014 48.78 51.12 47.46 48.73 1,498,816 +2.32(+4.99%)
Dec 17, 2014 41.70 48.37 41.47 46.41 1,081,576 +4.85(+11.66%)
Dec 16, 2014 37.16 42.28 36.69 41.57 1,124,610 +2.99(+7.75%)
Dec 15, 2014 42.01 42.29 38.33 38.58 960,983 -2.49(-6.07%)
Dec 12, 2014 39.17 41.56 38.80 41.07 991,978 +0.85(+2.10%)
Dec 11, 2014 42.09 44.83 40.00 40.23 985,687 -1.87(-4.43%)
Dec 10, 2014 43.36 44.43 41.84 42.09 930,950 -2.87(-6.38%)
Dec 09, 2014 42.62 45.87 41.84 44.96 1,399,903 +2.49(+5.87%)
Dec 08, 2014 49.27 50.53 42.39 42.47 1,966,965 -8.73(-17.04%)
Dec 05, 2014 55.12 57.32 50.21 51.19 895,649 -3.56(-6.50%)
Dec 04, 2014 54.53 57.19 53.79 54.75 652,866 -0.05(-0.08%)
Dec 03, 2014 54.01 58.25 53.49 54.80 1,385,697 +2.32(+4.41%)
Dec 02, 2014 51.15 54.52 50.34 52.48 994,163 +0.98(+1.91%)
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.