Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.