Emerge Energy Services LP Historical Stock Prices

EMES 
$119.48
*  
5.37
4.3%
Get EMES Alerts
*Delayed - data as of Sep. 22, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  124.90  123.9299  117.38  119.48 414,451
09/22/2014 123.48 123.9299 117.38 119.48 413,185
09/19/2014 121.99 126.45 121.75 124.85 614,245
09/18/2014 123.05 124.026 118.4 119.13 538,378
09/17/2014 124.99 125.56 121 123.05 348,836
09/16/2014 120.54 126.57 116.81 124.8 884,185
09/15/2014 127.96 129.04 121.32 122.78 502,243
09/12/2014 133.38 133.85 128.7515 129.57 304,885
09/11/2014 128.69 133.5 128.54 132.02 476,838
09/10/2014 126.21 129.77 122.3 129.32 512,415
09/09/2014 124.26 128.4699 123.0101 124.29 297,187
09/08/2014 129.3 129.3 122.264 125.31 463,905
09/05/2014 125.02 127.85 118.04 127.73 1,124,816
09/04/2014 137.18 138.8002 124 124.3 943,280
09/03/2014 135.69 139.5 135.17 137.27 558,679
09/02/2014 142.48 144.7499 128.55 134.42 1,647,733
08/29/2014 141.96 145.715 141 144.17 591,038
08/28/2014 135.47 140.49 135.061 140.46 473,214
08/27/2014 134.29 137.84 133.87 136.89 503,506
08/26/2014 130.65 134.25 127.5 133.81 553,288
08/25/2014 126 130.7499 125.2175 129.63 565,427
08/22/2014 122.34 125.3 120.55 124.39 592,496
08/21/2014 119.72 122.45 118.96 120.02 304,896
08/20/2014 119.1 120.477 118.36 120 158,887
08/19/2014 119.84 120.83 118.8755 119.28 230,593
08/18/2014 118.14 120.64 118.14 119.38 339,841
08/15/2014 119.66 120.3499 115.05 117.85 395,266
08/14/2014 121.92 122.95 118.67 119 307,871
08/13/2014 118.25 123.89 118 120.98 773,145
08/12/2014 117.08 118.15 114.88 117.89 320,009
08/11/2014 115.78 118.508 115.27 117.08 319,482
08/08/2014 114.05 116 113.807 114.88 226,555
08/07/2014 113.05 115.2995 112.72 113.08 376,501
08/06/2014 110.42 114.5 108.354 109.44 398,045
08/05/2014 113.53 115.48 110.6 112.32 544,890
08/04/2014 106.92 112.48 105.9 111.99 394,637
08/01/2014 106 108.698 105.07 106.68 292,917
07/31/2014 107.17 107.54 101.11 106.66 617,171
07/30/2014 113.46 113.98 106 108.08 457,177
07/29/2014 112.5 113.92 111.55 111.9 184,225
07/28/2014 115.73 116.4388 109 111.3 451,271
07/25/2014 118.83 118.83 114.32 115.47 349,854
07/24/2014 117 120.8899 117 119.16 414,949
07/23/2014 113.49 118.71 113.4801 116.95 496,107
07/22/2014 110.25 113.32 110.1 112.97 529,003
07/21/2014 108.85 110.39 108 109.91 278,143
07/18/2014 109.06 109.4699 108.32 109.16 212,313
07/17/2014 109.45 110.23 108.3001 108.57 275,263
07/16/2014 109.45 110.48 108.12 109.73 489,021
07/15/2014 109.06 109.7 108.26 109.36 315,770
07/14/2014 107.3 109.8 107.3 109.01 613,723
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
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?