Historical Stock Prices

EMES 
$107.31
*  
0.18
0.17%
Get EMES Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 107.35 107.47 105.65 107.31 154,471
07/10/2014 105.4 108.6 103.08 107.49 307,926
07/09/2014 106.08 108.49 106.08 107.95 189,604
07/08/2014 107.47 108.99 105.36 106.08 323,332
07/07/2014 107.02 108.849 106.1 107.9 413,807
07/03/2014 107.03 108.185 104.62 106.65 245,006
07/02/2014 108.45 108.75 104.06 106.67 439,179
07/01/2014 107.42 109.06 107.01 108.2 853,139
06/30/2014 102 106.7 102 105.8 810,743
06/27/2014 102.3 102.9799 100.85 102.08 264,754
06/26/2014 100.4 102.88 99.2 102.14 348,728
06/25/2014 100.05 101.4 95.16 100.64 506,116
06/24/2014 103 104.48 99.51 100.01 596,277
06/23/2014 98.99 103.45 98.99 102.76 889,952
06/20/2014 104.83 104.97 97.55 98.3 3,357,145
06/19/2014 114.14 116.99 110.65 112.85 369,520
06/18/2014 108.75 111.7099 108.21 111.54 178,810
06/17/2014 106.62 110.4599 106.62 108.74 269,571
06/16/2014 103.4 107.762 103 106.36 305,768
06/13/2014 97.8 102.279 96.3 101.95 263,868
06/12/2014 101.51 102.78 96.77 97.77 373,432
06/11/2014 99.16 104.7 95.64 101.13 535,418
06/10/2014 107 107 97.6 99.59 865,060
06/09/2014 107.7 109.574 103.08 107.02 492,407
06/06/2014 110.75 112 105.38 107.98 472,108
06/05/2014 110.87 114.5 107.8 110.73 731,521
06/04/2014 106.5 109.479 101.2 109.02 745,130
06/03/2014 100.22 106.3799 98.53 105.06 601,883
06/02/2014 95.63 99.43 93.75 99.08 359,269
05/30/2014 93.17 95.2 93.17 95.08 235,750
05/29/2014 94 95.16 89.0625 93.17 429,574
05/28/2014 91 94 90.5001 93.53 223,997
05/27/2014 89.53 91.35 89.06 91 230,453
05/23/2014 86.3 88.87 85.66 87.89 205,068
05/22/2014 84.54 88.6899 84.4201 86.19 259,268
05/21/2014 83.88 85.4 82.8999 84.24 232,327
05/20/2014 84.64 86.5499 83.04 83.06 367,032
05/19/2014 77.16 83.4184 75.836 82.55 446,721
05/16/2014 78.58 78.8856 74.02 76.4 677,101
05/15/2014 84.21 84.21 76.42 79.36 1,261,624
05/14/2014 90.16 91.9799 83.79 84.9 612,873
05/13/2014 89.75 93.69 88.75 90.29 451,604
05/12/2014 87.24 90.255 86.8 88.62 362,060
05/09/2014 84.96 87.1296 84.4 86.41 229,081
05/08/2014 83.38 85.73 82.9537 84.62 200,470
05/07/2014 83.5 85.7299 81.68 82.74 311,277
05/06/2014 81.23 85.33 80.8 84.61 587,504
05/05/2014 76 78.92 75.3101 78.83 343,263
05/02/2014 73.55 75.639 73.55 75.05 263,861
05/01/2014 74.99 75.92 74.034 74.28 177,629
04/30/2014 73 75 72.52 74.15 254,263
04/29/2014 72.03 73.98 71.8454 72.52 212,395
04/28/2014 72.69 72.7 69.5301 71.98 224,107
04/25/2014 73.5 73.5 69.35 72.24 292,478
04/24/2014 74.33 74.829 73.3 73.7 222,980
04/23/2014 75.55 76.268 71.89 72.93 250,854
04/22/2014 74 76.5 73.95 75.03 380,164
04/21/2014 72.29 73.95 72 73.87 204,013
04/17/2014 73 73 71.8 71.89 118,343
04/16/2014 72.43 72.4999 71.5039 71.89 178,476
04/15/2014 71.65 73.89 70.83 72.35 203,088
04/14/2014 70.49 71.35 68.65 71.16 175,774
04/11/2014 69 70.57 68.92 69.25 105,669
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?