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, 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%)
Nov 01, 2017 8.000 8.500 7.910 8.170 1,482,902 +1.03(+14.43%)
Oct 31, 2017 6.980 7.240 6.730 7.140 628,638 +0.15(+2.15%)
Oct 30, 2017 7.270 7.350 6.948 6.990 517,999 -0.26(-3.59%)
Oct 27, 2017 6.810 7.250 6.790 7.250 521,244 +0.30(+4.32%)
Oct 26, 2017 6.960 7.080 6.720 6.950 436,563 -0.05(-0.71%)
Oct 25, 2017 7.300 7.365 6.800 7.000 614,603 -0.30(-4.11%)
Oct 24, 2017 7.350 7.350 7.224 7.300 259,163 -0.05(-0.68%)
Oct 23, 2017 7.540 7.670 7.250 7.350 333,731 -0.12(-1.61%)
Oct 20, 2017 7.390 7.558 7.290 7.470 190,831 +0.06(+0.81%)
Oct 19, 2017 7.410 7.500 7.265 7.410 190,584 -0.09(-1.20%)
Oct 18, 2017 7.580 7.890 7.330 7.500 420,643 +0.24(+3.31%)
Oct 17, 2017 7.420 7.545 7.130 7.260 258,027 -0.14(-1.89%)
Oct 16, 2017 7.780 7.860 7.300 7.400 362,828 -0.28(-3.65%)
Oct 13, 2017 8.020 8.110 7.240 7.680 788,627 -0.22(-2.78%)
Oct 12, 2017 8.140 8.220 7.800 7.900 369,259 -0.35(-4.24%)
Oct 11, 2017 8.380 8.490 8.035 8.250 335,142 -0.05(-0.60%)
Oct 10, 2017 8.530 8.650 8.155 8.300 460,686 -0.05(-0.60%)
Oct 09, 2017 8.320 8.560 8.260 8.350 229,054 +0.06(+0.72%)
Oct 06, 2017 8.410 8.670 8.121 8.290 419,662 -0.25(-2.93%)
Oct 05, 2017 8.400 8.759 8.378 8.540 376,381 +0.19(+2.28%)
Oct 04, 2017 8.810 8.950 8.350 8.350 551,731 -0.47(-5.33%)
Oct 03, 2017 8.300 8.930 8.075 8.820 1,102,373 +0.51(+6.14%)
Oct 02, 2017 8.150 8.330 7.930 8.310 549,662 +0.07(+0.85%)
Sep 29, 2017 8.180 8.300 7.850 8.240 595,355 +0.15(+1.85%)
Sep 28, 2017 8.710 8.768 7.960 8.090 617,569 -0.61(-7.01%)
Sep 27, 2017 9.610 9.610 8.350 8.700 1,019,170 -0.79(-8.32%)
Sep 26, 2017 9.270 9.850 9.270 9.490 515,656 +0.12(+1.28%)
Sep 25, 2017 9.340 9.900 9.250 9.370 621,150 +0.20(+2.18%)
Sep 22, 2017 8.700 9.720 8.700 9.170 957,094 +0.44(+5.04%)
Sep 21, 2017 8.470 8.850 8.300 8.730 473,640 +0.32(+3.80%)
Sep 20, 2017 8.120 8.700 8.107 8.410 870,964 +0.36(+4.47%)
Sep 19, 2017 8.160 8.170 7.800 8.050 257,175 -0.01(-0.12%)
Sep 18, 2017 7.860 8.240 7.810 8.060 427,229 +0.13(+1.64%)
Sep 15, 2017 8.070 8.120 7.690 7.930 250,098 -0.12(-1.49%)
Sep 14, 2017 8.090 8.440 7.770 8.050 773,193 +0.05(+0.63%)
Sep 13, 2017 7.200 8.330 7.200 8.000 1,452,953 +0.88(+12.36%)
Sep 12, 2017 6.770 7.250 6.750 7.120 518,954 +0.36(+5.33%)
Sep 11, 2017 6.570 6.820 6.570 6.760 341,335 +0.19(+2.89%)
Sep 08, 2017 6.600 6.930 6.400 6.570 449,808 +0.00(+0.00%)
Sep 07, 2017 6.790 6.874 6.560 6.570 459,817 -0.28(-4.09%)
Sep 06, 2017 6.920 7.318 6.830 6.850 581,961 +0.02(+0.29%)
Sep 05, 2017 6.610 7.000 6.610 6.830 503,932 +0.26(+3.96%)
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.