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 (%)
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%)
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%)
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.