Historical Stock Prices

EMES 
$64.37
*  
3.12
5.09%
Get EMES Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading EMES now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 62 64.99 61.285 64.37 759,100
12/24/2014 56.83 61.74 56.49 61.25 403,041
12/23/2014 57 58.14 56 57.67 356,250
12/22/2014 57.4 57.58 54.5908 55.98 457,117
12/19/2014 54.46 59 53.57 57.48 791,611
12/18/2014 53.06 55.6 51.62 53 1,378,055
12/17/2014 45.35 52.61 45.1 50.48 994,432
12/16/2014 40.42 45.9899 39.9 45.21 1,033,999
12/15/2014 45.69 46 41.69 41.96 882,356
12/12/2014 42.6 45.2 42.2 44.67 912,053
12/11/2014 45.78 48.76 43.5 43.75 906,269
12/10/2014 47.16 48.32 45.51 45.78 855,942
12/09/2014 46.35 49.89 45.51 48.9 1,287,111
12/08/2014 53.59 54.957 46.11 46.19 1,808,484
12/05/2014 59.95 62.3399 54.61 55.68 823,286
12/04/2014 59.31 62.2 58.5013 59.55 600,264
12/03/2014 58.74 63.35 58.18 59.6 1,274,050
12/02/2014 55.63 59.3 54.75 57.08 913,162
12/01/2014 60.49 61.9 51.51 56.01 2,498,832
11/28/2014 70.48 70.48 62 64.15 1,326,126
11/26/2014 78.14 78.89 74.86 77 582,936
11/25/2014 80.75 82.4499 78.0301 78.54 506,326
11/24/2014 81.11 83.55 80.32 80.8 369,621
11/21/2014 85.56 86.58 81.03 81.93 611,555
11/20/2014 78.5 84 78.5 83.54 543,189
11/19/2014 80.3 81.08 77.56 79.6 291,233
11/18/2014 76.6 81.29 76.51 79.58 469,821
11/17/2014 77.65 78.445 75.2226 76.8 398,879
11/14/2014 77.95 78.186 75 77.78 620,046
11/13/2014 79.92 81.467 75 77.32 858,011
11/12/2014 78.16 83.12 78.0201 80.68 514,353
11/11/2014 80.47 82.58 79.47 79.88 562,556
11/10/2014 85.5 87.77 80.75 81.3 710,062
11/07/2014 78.13 84.8999 77.18 83.24 1,195,574
11/06/2014 76.39 79.55 75.5 77.82 690,704
11/05/2014 81.27 83.6 77.84 78.35 762,910
11/04/2014 84.26 85.2 78.8 81.07 1,319,608
11/03/2014 89.01 95.49 85.52 87.66 2,466,907
10/31/2014 88.99 88.99 82.38 88.42 982,313
10/30/2014 94.01 96.39 86.52 88.78 1,201,825
10/29/2014 96.51 97.39 90.7501 96.89 761,253
10/28/2014 88.41 96 88.41 96 628,555
10/27/2014 91.13 91.39 86.21 89.67 1,081,739
10/24/2014 96.27 99 93.02 95 772,855
10/23/2014 92.57 94.7 89.4 93.94 799,995
10/22/2014 97.1 98.14 89.57 90.28 1,000,173
10/21/2014 97.84 99.76 93.6 96.95 1,010,380
10/20/2014 89.24 97.59 89.24 96.94 1,030,119
10/17/2014 90.62 95.53 86.4218 89.65 1,500,116
10/16/2014 73.61 89.99 73 86.2 1,379,952
10/15/2014 72.63 78.64 69.51 75.95 1,382,220
10/14/2014 77.34 79.542 71.65 74.86 1,523,064
10/13/2014 81.8 82.9899 75.83 76.39 1,332,701
10/10/2014 81.48 88.78 73.725 83.19 1,814,153
10/09/2014 91.4 93.78 82.52 85.27 1,240,621
10/08/2014 93.51 94.61 81.43 89.15 3,150,050
10/07/2014 98.61 101.39 94.78 95.59 1,308,651
10/06/2014 105.75 107.9 99.7 102.14 927,875
10/03/2014 110.02 111.5399 105.63 106.5 690,903
10/02/2014 112.35 113 98.86 108.99 1,592,274
10/01/2014 115 118.7137 112.44 113.19 413,711
09/30/2014 118.99 123.39 113.541 115.3 580,581
09/29/2014 110.58 118.12 109.53 117.83 457,757
09/26/2014 109.84 112.6699 109.4501 112.47 387,393
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?