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 (%)
Mar 29, 2019 2.020 2.030 1.920 1.940 156,100 -0.09(-4.43%)
Mar 28, 2019 1.810 2.050 1.791 2.030 199,544 +0.22(+12.15%)
Mar 27, 2019 1.810 1.877 1.770 1.810 148,490 +0.01(+0.56%)
Mar 26, 2019 1.870 1.904 1.800 1.800 121,416 -0.04(-2.17%)
Mar 25, 2019 1.950 2.020 1.800 1.840 212,365 -0.11(-5.64%)
Mar 22, 2019 2.070 2.072 1.870 1.950 272,900 -0.15(-7.14%)
Mar 21, 2019 2.280 2.280 2.080 2.100 188,528 -0.12(-5.41%)
Mar 20, 2019 2.120 2.250 2.110 2.220 165,050 +0.13(+6.22%)
Mar 19, 2019 2.480 2.500 2.080 2.090 483,118 -0.42(-16.73%)
Mar 18, 2019 2.010 2.600 1.985 2.510 765,872 +0.56(+28.72%)
Mar 15, 2019 1.910 1.980 1.910 1.950 81,200 +0.03(+1.56%)
Mar 14, 2019 1.890 1.940 1.860 1.920 106,192 +0.04(+2.13%)
Mar 13, 2019 1.860 1.940 1.860 1.880 101,355 +0.01(+0.53%)
Mar 12, 2019 1.910 1.920 1.860 1.870 87,954 +0.02(+1.08%)
Mar 11, 2019 1.850 1.912 1.840 1.850 134,114 +0.02(+1.09%)
Mar 08, 2019 1.960 2.000 1.750 1.830 384,200 -0.13(-6.63%)
Mar 07, 2019 2.000 2.060 1.920 1.960 166,000 -0.05(-2.49%)
Mar 06, 2019 2.150 2.170 2.000 2.010 235,797 -0.19(-8.64%)
Mar 05, 2019 2.200 2.330 2.167 2.200 205,875 +0.03(+1.38%)
Mar 04, 2019 2.130 2.220 2.130 2.170 88,930 +0.03(+1.40%)
Mar 01, 2019 2.110 2.190 2.050 2.140 161,600 +0.04(+1.90%)
Feb 28, 2019 2.190 2.190 2.070 2.100 120,642 -0.07(-3.23%)
Feb 27, 2019 2.120 2.250 2.000 2.170 341,217 +0.13(+6.37%)
Feb 26, 2019 2.000 2.120 1.970 2.040 256,511 +0.04(+2.00%)
Feb 25, 2019 2.190 2.263 1.980 2.000 332,750 -0.14(-6.54%)
Feb 22, 2019 2.150 2.270 2.140 2.140 138,000 -0.01(-0.47%)
Feb 21, 2019 2.410 2.410 2.050 2.150 386,772 -0.15(-6.52%)
Feb 20, 2019 2.440 2.440 2.260 2.300 182,067 -0.12(-4.96%)
Feb 19, 2019 2.280 2.500 2.250 2.420 154,338 +0.04(+1.68%)
Feb 15, 2019 2.660 2.690 2.360 2.380 384,200 -0.22(-8.46%)
Feb 14, 2019 2.500 2.630 2.490 2.600 97,357 +0.07(+2.77%)
Feb 13, 2019 2.590 2.670 2.500 2.530 56,818 -0.02(-0.78%)
Feb 12, 2019 2.680 2.756 2.500 2.550 147,503 -0.13(-4.85%)
Feb 11, 2019 2.810 2.810 2.550 2.680 98,317 -0.13(-4.63%)
Feb 08, 2019 2.710 2.870 2.710 2.810 102,100 +0.03(+1.08%)
Feb 07, 2019 2.810 2.850 2.450 2.780 321,373 -0.08(-2.80%)
Feb 06, 2019 2.980 3.000 2.770 2.860 228,711 -0.11(-3.70%)
Feb 05, 2019 2.930 3.030 2.820 2.970 214,966 +0.05(+1.71%)
Feb 04, 2019 2.790 2.930 2.705 2.920 237,652 +0.10(+3.55%)
Feb 01, 2019 2.900 2.930 2.740 2.820 211,200 -0.02(-0.70%)
Jan 31, 2019 2.880 3.090 2.830 2.840 322,429 -0.02(-0.70%)
Jan 30, 2019 2.930 2.940 2.825 2.860 133,331 +0.04(+1.42%)
Jan 29, 2019 2.830 2.920 2.671 2.820 172,157 +0.00(+0.00%)
Jan 28, 2019 2.750 2.870 2.698 2.820 253,816 -0.01(-0.35%)
Jan 25, 2019 2.660 2.880 2.635 2.830 347,900 +0.18(+6.79%)
Jan 24, 2019 2.500 2.660 2.495 2.650 167,860 +0.17(+6.85%)
Jan 23, 2019 2.530 2.630 2.480 2.480 105,893 -0.06(-2.36%)
Jan 22, 2019 2.610 2.670 2.450 2.540 131,495 -0.07(-2.68%)
Jan 18, 2019 2.500 2.660 2.490 2.610 233,100 +0.17(+6.97%)
Jan 17, 2019 2.400 2.480 2.390 2.440 81,287 +0.01(+0.41%)
Jan 16, 2019 2.540 2.550 2.420 2.430 120,617 -0.09(-3.57%)
Jan 15, 2019 2.560 2.570 2.453 2.520 89,314 +0.00(+0.00%)
Jan 14, 2019 2.590 2.590 2.430 2.520 174,371 -0.07(-2.70%)
Jan 11, 2019 2.690 2.740 2.540 2.590 239,300 -0.14(-5.13%)
Jan 10, 2019 2.370 2.750 2.200 2.730 555,891 +0.40(+17.17%)
Jan 09, 2019 2.250 2.400 2.160 2.330 277,958 +0.11(+4.95%)
Jan 08, 2019 2.150 2.450 2.110 2.220 385,207 +0.23(+11.56%)
Jan 07, 2019 2.070 2.150 1.910 1.990 318,153 -0.13(-6.13%)
Jan 04, 2019 2.130 2.180 2.010 2.120 181,100 +0.07(+3.41%)
Jan 03, 2019 2.110 2.213 1.904 2.050 246,136 +0.00(+0.00%)
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.