Historical Stock Prices

EMES 
$39.58
*  
0.06
0.15%
Get EMES Alerts
*Delayed - data as of May 29, 2015  -  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: 1 Year, From 29-MAY-2014 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 39.99 39.99 39.36 39.58 152,378
05/28/2015 39.5 40 39.1023 39.52 323,383
05/27/2015 39.76 40.97 39.7 40.15 239,519
05/26/2015 39.35 40.23 39.3 40.1 451,314
05/22/2015 39.75 40.41 39.05 40.05 192,234
05/21/2015 38.89 39.75 38.45 39.75 304,002
05/20/2015 38.65 39.1 37.5 38.7 343,409
05/19/2015 39.38 40.25 37.85 38.49 400,846
05/18/2015 38.64 39.86 37.8 39.19 494,972
05/15/2015 36.59 38.85 36.05 37.97 332,390
05/14/2015 36.65 36.86 35.65 36.59 367,537
05/13/2015 36.48 36.88 35.5 36.25 281,308
05/12/2015 35.8 36.62 35.03 35.8 326,291
05/11/2015 36.79 36.98 35.25 35.34 256,124
05/08/2015 35.83 36.89 34.16 36.54 494,422
05/07/2015 37.76 37.8967 34.78 35.3 651,395
05/06/2015 39.49 40.22 37.95 37.95 399,781
05/05/2015 39.5 41.1 38.06 38.88 900,479
05/04/2015 38.5 40.7862 37.34 38.18 1,234,579
05/01/2015 41.61 42.71 39.02 39.85 738,690
04/30/2015 42.99 43.98 41.5 42.01 488,025
04/29/2015 39.99 43.46 39.05 43.46 665,235
04/28/2015 40.11 40.93 40.1 40.2 311,345
04/27/2015 43.5 43.5 40.01 40.65 1,017,999
04/24/2015 45.85 46.58 41.88 44.65 1,706,790
04/23/2015 51.4 51.432 49.0296 50.6 252,597
04/22/2015 51.42 52.18 51.11 51.5 67,603
04/21/2015 52 52 51.11 51.3 169,713
04/20/2015 51.37 52 50.9 51.6 224,302
04/17/2015 50.39 51.06 50.3727 50.5 216,232
04/16/2015 50.45 52.2 49.46 50.47 261,978
04/15/2015 48.68 51.23 48.1 50.88 426,243
04/14/2015 46.7 49.08 46.509 48.24 316,749
04/13/2015 48.25 48.63 46.38 46.78 221,360
04/10/2015 50.19 50.3458 47.74 47.74 200,805
04/09/2015 49 50.11 48.72 49.75 164,616
04/08/2015 51.37 51.8904 48.79 50.24 326,598
04/07/2015 50.01 52.75 49.5 51.66 419,639
04/06/2015 49.25 50.79 48.86 50.32 224,861
04/02/2015 48.4 49.94 48.2501 49.85 432,893
04/01/2015 48.39 49.44 47.75 48.95 211,571
03/31/2015 49.03 49.22 47.27 47.43 324,506
03/30/2015 51.21 51.9899 49.62 50.38 253,711
03/27/2015 51.09 52.23 50.72 50.96 166,333
03/26/2015 52.74 54.19 51.41 51.88 265,853
03/25/2015 53.28 54.2 50.87 51.8 302,939
03/24/2015 52.75 53.48 51.0703 52.86 346,700
03/23/2015 49.14 52.14 49.14 51.88 358,187
03/20/2015 47.88 50.7999 47.0501 49.55 435,579
03/19/2015 45.45 47.85 45.126 47.2 196,394
03/18/2015 42.37 47 42.1001 45.9 437,037
03/17/2015 43.5 44.03 42.61 42.61 213,100
03/16/2015 44.3 44.94 41.13 43.52 486,125
03/13/2015 48.31 48.5 44 44.19 657,588
03/12/2015 48.38 49.5 48.31 48.79 140,353
03/11/2015 48.33 49.98 48.25 48.33 203,474
03/10/2015 49.15 50.2368 48.13 48.62 259,623
03/09/2015 51 51.32 49.5 50.28 289,645
03/06/2015 52.25 52.9999 51.52 51.73 175,198
03/05/2015 53.08 53.75 52.3 52.51 145,388
03/04/2015 53.32 53.75 51.6 53.19 188,227
03/03/2015 50.47 53.89 50.47 53.77 401,495
03/02/2015 52.4 53.4995 50 51.35 601,045
02/27/2015 53.26 54 52.45 54 230,709
02/26/2015 53 53.43 51.91 52.99 193,533
02/25/2015 53.6 54.5 52.46 52.7 314,792
02/24/2015 54.11 55.0095 53 54.02 163,397
02/23/2015 55.12 55.12 53.64 54 201,950
02/20/2015 55.5 56.39 55 55.43 123,271
02/19/2015 54.76 56.4 53.2007 55.57 236,371
02/18/2015 56.56 57.99 55.298 56.15 286,233
02/17/2015 54.62 58.09 54.3 57.38 305,837
02/13/2015 55.24 56 54.5024 55.25 216,140
02/12/2015 54.67 54.9599 53.15 53.45 109,519
02/11/2015 53.04 53.83 52.69 52.78 155,860
02/10/2015 55.88 55.9962 52.53 54.09 258,707
02/09/2015 56.29 59 55.2 55.34 393,570
02/06/2015 56.25 58 55.21 55.85 314,150
02/05/2015 56 57 54.1801 55.92 428,386
02/04/2015 53.5 55.96 52.15 55.4 456,365
02/03/2015 49.13 56.455 48.5 56.01 1,061,281
02/02/2015 51.06 51.39 48.21 48.69 515,243
01/30/2015 50.25 53.2793 49.625 50.2 339,653
01/29/2015 52.88 53.85 49.53 50.96 510,086
01/28/2015 56.5 56.74 52.82 52.88 342,891
01/27/2015 55.39 56.5 55.02 55.88 234,114
01/26/2015 55.2 56.789 53.97 55.39 353,622
01/23/2015 58.52 58.52 54.14 55.29 708,275
01/22/2015 60.47 60.7099 56.58 56.99 604,803
01/21/2015 59.94 63 59.26 59.81 510,027
01/20/2015 55.65 59.65 54.51 59.42 308,572
01/16/2015 54.15 57.17 54.15 56.08 337,577
01/15/2015 56 56.45 53.2 53.61 295,022
01/14/2015 54.8 56.59 52.3 54.65 656,568
01/13/2015 54.77 58.34 53.2401 55.14 718,269
01/12/2015 52 54.88 50.01 54.5 678,089
01/09/2015 51.57 54.48 50 53.81 388,673
01/08/2015 51 53.3 50.2501 51.27 460,300
01/07/2015 49.49 51.2111 48.69 49.63 387,501
01/06/2015 50.5 51.64 46.93 48.56 794,974
01/05/2015 52.23 52.9899 50.3601 51.37 484,190
01/02/2015 52.8 55.6999 52.51 53.41 411,827
12/31/2014 55.24 56.9999 53.5911 54 545,787
12/30/2014 58.5 58.67 54.1 57.35 1,040,369
12/29/2014 65.21 67.387 59.3 59.64 873,030
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
09/25/2014 116.89 117.64 108.18 108.72 588,910
09/24/2014 111 117.05 111 116.77 556,124
09/23/2014 117.3 119.2 107.75 110.98 1,361,019
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?