Emerge Energy Services LP Historical Stock Prices

EMES 
$74.26
*  
1.33
 negative 
1.82%
Get EMES Alerts
*Delayed - data as of Apr. 24, 2014 13:03 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EMES Real Time
 
 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:03  74.13  74.829  73.6001  74.26 100,968
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
04/10/2014 71.24 71.85 68.93 69.65 172,040
04/09/2014 69.67 71.69 67.88 70.996 245,896
04/08/2014 71 71.239 68.42 69.44 318,212
04/07/2014 72.4 75.13 66.03 70.76 720,126
04/04/2014 67.58 72.5 67.03 72.41 691,324
04/03/2014 66.74 71.48 64.42 64.68 793,524
04/02/2014 62.74 66.758 61.6 66.27 415,679
04/01/2014 62.68 63.09 59.6 61.8 207,591
03/31/2014 58.79 62.69 58.62 62.22 271,405
03/28/2014 55.57 57.86 55.55 57.72 78,518
03/27/2014 56.07 56.07 54.75 55.54 105,246
03/26/2014 56.15 56.459 55.8501 56.03 98,428
03/25/2014 56.38 56.88 56.01 56.06 61,555
03/24/2014 56.54 56.889 55.1 56.04 165,903
03/21/2014 57.76 57.76 56.51 56.51 137,051
03/20/2014 57.1 57.17 56.181 56.77 113,414
03/19/2014 57.37 57.9175 56.38 57 195,916
03/18/2014 56 57.29 55.28 57.19 235,540
03/17/2014 54.98 55.82 54.54 55.43 307,415
03/14/2014 50.51 54.469 50.2 53.25 463,295
03/13/2014 50.4 50.75 49.51 49.98 176,094
03/12/2014 50.98 50.98 49.5 50.24 133,644
03/11/2014 47.77 51 47.7106 50.1 335,435
03/10/2014 46.25 47.5 46.25 47.21 206,886
03/07/2014 45.77 46.11 45.4242 46 68,484
03/06/2014 45.84 46.25 45.44 45.8 104,078
03/05/2014 45.53 45.7499 45.271 45.44 50,675
03/04/2014 45.76 46.05 45.43 45.43 75,301
03/03/2014 45.66 46.0224 45.6 45.7 55,776
02/28/2014 45.78 46.05 45.5401 45.75 34,593
02/27/2014 45.81 46.14 45.55 45.55 47,040
02/26/2014 46 46.0999 45.73 45.83 33,391
02/25/2014 45.81 46.22 45.4556 46 61,873
02/24/2014 45.32 46 45.135 45.98 100,576
02/21/2014 45.96 45.96 45 45.04 65,171
02/20/2014 46 46.05 45.47 45.84 86,840
02/19/2014 45.45 46.149 45.35 46.01 71,287
02/18/2014 46 46.3 45.27 45.47 136,700
02/14/2014 46.12 46.25 45.55 46.05 80,419
02/13/2014 45.61 46.3 45.51 45.84 48,180
02/12/2014 46.77 46.77 45.61 45.61 57,837
02/11/2014 46.46 46.7 45.555 46.12 94,080
02/10/2014 45 46.23 44.954 45.7 132,318
02/07/2014 43.8 45.25 43.26 44.11 113,487
02/06/2014 42.75 43.65 42.65 42.98 134,704
02/05/2014 44.99 45.07 42.28 42.79 218,417
02/04/2014 44.88 45.1699 44.48 44.49 179,916
02/03/2014 46.55 46.8999 44.1001 45 234,602
01/31/2014 46.35 46.7497 45.85 46.47 85,392
01/30/2014 46.9 47.19 46.63 46.77 103,810
01/29/2014 46.3 46.74 45.79 46.32 107,357
01/28/2014 45.2 46.61 45.16 46.38 187,556
01/27/2014 45.84 47.45 45.18 45.22 271,677
01/24/2014 45.4 47.98 45.13 45.5 364,785
01/23/2014 44.6 45.54 44.521 44.91 99,444
01/22/2014 44.63 44.92 44.41 44.5 120,235
01/21/2014 44.83 44.8999 44.4 44.43 130,019
01/17/2014 45.03 45.03 44.2 44.28 71,252
01/16/2014 43.8 45.274 43.645 44.75 87,749
01/15/2014 43.84 43.98 43.38 43.8 66,864
01/14/2014 43.99 43.99 43.58 43.65 93,290
01/13/2014 44.32 44.646 43.6 43.91 90,721
01/10/2014 44.45 44.45 44.01 44.22 54,101
01/09/2014 44.3 44.5508 44.189 44.26 136,737
01/08/2014 44.2 44.83 44.1035 44.3 69,233
01/07/2014 43.98 44.149 43.65 44.05 59,019
01/06/2014 43.5 44.14 43.465 43.66 70,242
01/03/2014 44.12 44.12 43.25 43.72 115,965
01/02/2014 44.79 44.79 43.74 43.94 94,529
12/31/2013 43.22 45.0299 43.22 44.33 127,684
12/30/2013 43.04 43.17 42.86 43.08 82,891
12/27/2013 43.49 43.49 43 43.18 65,462
12/26/2013 43.14 43.33 43 43.17 89,119
12/24/2013 43.54 43.82 43.001 43.2 27,451
12/23/2013 43.88 43.88 42.72 43.08 262,348
12/20/2013 40.94 43.2299 40.57 43.05 206,361
12/19/2013 40.37 41.21 40.33 40.94 135,114
12/18/2013 38.04 40.4 38.04 40.17 260,221
12/17/2013 38.21 38.38 37.96 38 177,471
12/16/2013 38.09 38.419 37.8 38 101,590
12/13/2013 38.53 38.5699 37.7625 37.89 80,690
12/12/2013 37.76 38.4668 37.75 38 365,543
12/11/2013 38.1 38.136 37.55 38 138,575
12/10/2013 38.21 38.41 38 38.05 198,319
12/09/2013 38.5 38.67 37.53 37.97 232,750
12/06/2013 38.96 39.89 37.52 38.11 180,013
12/05/2013 38.66 39.5 38.51 38.64 112,594
12/04/2013 39.91 40.8 38.5 39.05 92,120
12/03/2013 39.7 40.28 39.53 39.62 88,500
12/02/2013 40.24 40.399 39.57 39.64 85,506
11/29/2013 40.4 40.4 39.83 39.94 29,175
11/27/2013 41 41 40.04 40.09 124,634
11/26/2013 40.37 40.626 39.8101 40.26 77,936
11/25/2013 41.21 41.21 39.9 40.28 115,279
11/22/2013 40.37 41.25 40.16 40.85 119,305
11/21/2013 41 41.85 39.68 39.94 132,496
11/20/2013 39.8 41.89 39.8 40.8 133,544
11/19/2013 42.71 43 39.75 39.83 201,290
11/18/2013 41.51 43.08 41.18 41.96 420,561
11/15/2013 41.63 42.5 39.9967 40.2 209,770
11/14/2013 38.83 40.27 38.37 40.01 237,686
11/13/2013 36.15 37.41 34.85 37.36 201,071
11/12/2013 36.18 36.76 35.32 35.89 257,762
11/11/2013 37.8 38.4899 35.16 36.69 219,784
11/08/2013 37.5 37.999 35.64 37.28 216,345
11/07/2013 39.7 40.15 36.12 37.6 223,654
11/06/2013 41.11 41.42 39.18 39.31 141,307
11/05/2013 39.5 44 39.04 41.3 169,181
11/04/2013 37.76 39.47 37.67 39.47 120,665
11/01/2013 37.88 38.67 37.7 38.47 88,493
10/31/2013 37.7 38.26 36.15 37.94 148,738
10/30/2013 39.19 39.59 37.51 37.7 77,230
10/29/2013 38.01 38.79 37.446 38.69 95,272
10/28/2013 38 38.81 37.665 38.03 193,420
10/25/2013 36.31 37.71 36.26 37.58 153,367
10/24/2013 34.63 35.62 34.2 35.53 107,267
10/23/2013 34.71 35.066 34.5022 34.57 95,820
10/22/2013 36.4 36.41 34.77 34.88 233,926
10/21/2013 37.18 38.17 36.72 37 150,812
10/18/2013 35.98 36.5 35.28 36.44 81,569
10/17/2013 35 36.726 34.67 35.48 198,060
10/16/2013 33.56 34.889 33.5 34.43 122,629
10/15/2013 32.5 33.82 32.13 33.56 146,844
10/14/2013 31.95 32.1 31.77 32 131,948
10/11/2013 31.9 32.2399 31.32 31.97 120,327
10/10/2013 32 32.15 31.3925 31.95 111,055
10/09/2013 30.11 32.73 30.11 32 188,898
10/08/2013 30.11 30.39 30.02 30.1 43,040
10/07/2013 30.15 30.48 30.02 30.08 47,398
10/04/2013 30.32 30.5199 30.14 30.31 108,640
10/03/2013 30.8 31.6 30.16 30.18 86,009
10/02/2013 30.25 31.369 30.11 30.97 75,470
10/01/2013 30.7 30.7 29.99 30.31 92,480
09/30/2013 30.74 30.888 30 30.71 102,682
09/27/2013 31.12 31.82 29.59 31.16 196,940
09/26/2013 31.87 32 31.33 31.33 55,652
09/25/2013 31.76 32.1 31.75 31.76 56,009
09/24/2013 31.57 32.17 31.54 31.71 68,262
09/23/2013 31.9 32.08 31.5 31.5 73,631
09/20/2013 32.31 32.75 31.79 31.96 81,677
09/19/2013 32 32.75 31.22 32.4 326,847
09/18/2013 31.98 31.99 31.25 31.97 95,660
09/17/2013 32.01 32.15 31.55 31.79 65,412
09/16/2013 32.45 32.5 31.91 32.01 119,144
09/13/2013 32.09 32.22 30.31 31.87 149,772
09/12/2013 32.45 32.45 31.61 31.89 83,480
09/11/2013 32.56 32.56 31.51 32.09 105,718
09/10/2013 33 33 32.22 32.47 151,230
09/09/2013 32.14 32.5955 31.71 32.36 130,340
09/06/2013 31.8 31.8 31 31.46 96,419
09/05/2013 31.14 32.51 30.75 31.86 159,852
09/04/2013 30.1 31.01 29.39 31.01 196,997
09/03/2013 29.73 30.25 28.74 30.15 166,146
08/30/2013 29.48 29.48 28.57 28.81 104,277
08/29/2013 27.8 29.82 27.628 29.48 326,044
08/28/2013 26.71 28.12 26.5 27.76 204,453
08/27/2013 28.44 28.64 26.34 26.9 245,327
08/26/2013 28.2 28.825 27.81 28.45 206,454
08/23/2013 28.75 29.28 27.58 27.95 311,177
08/22/2013 29 29.74 28.5 29.35 282,172
08/21/2013 29.89 30.31 29 29.76 360,861
08/20/2013 29.28 29.75 28.55 29.47 301,854
08/19/2013 28.64 30.47 28.42 29.19 291,177
08/16/2013 27.9 29.49 27.79 28.37 378,315
08/15/2013 27.69 28.5825 27.1 27.75 321,209
08/14/2013 25.74 28.5 25.73 27.82 483,079
08/13/2013 26.5 27.4094 25.75 25.8 432,771
08/12/2013 25.1 26.5 25.1 25.8 651,654
08/09/2013 24.84 24.84 24.3 24.5 64,250
08/08/2013 24.8 25.0905 24.661 24.76 57,432
08/07/2013 25.17 25.45 24.3 24.62 189,265
08/06/2013 24.88 25.25 24.87 25.1 138,360
08/05/2013 24.33 24.95 24.0001 24.94 71,021
08/02/2013 23.82 24.47 23.5404 24.35 48,367
08/01/2013 24.53 24.74 23.83 24.5 154,643
07/31/2013 25.13 25.13 24.44 24.57 76,680
07/30/2013 24.4 24.7 24.25 24.48 93,992
07/29/2013 25.16 25.16 24.18 24.28 227,294
07/26/2013 25.3 25.59 25 25.14 121,807
07/25/2013 24.69 25.88 24.54 25.11 207,223
07/24/2013 24.4 24.4899 23.8983 24.28 282,548
07/23/2013 24.4 24.728 24.1 24.13 137,349
07/22/2013 23.76 25.23 23.76 24.43 208,197
07/19/2013 23.07 23.869 22.94 23.76 185,388
07/18/2013 22.99 23.3001 22.85 23.2 64,351
07/17/2013 22.69 23.32 22.21 23.13 197,642
07/16/2013 22.12 22.5 21.84 22.4 232,565
07/15/2013 22 22.07 21.64 22.07 110,767
07/12/2013 21.39 21.94 21.37 21.94 108,680
07/11/2013 21.89 21.89 21.28 21.5 104,908
07/10/2013 21.2 21.5 21.2 21.27 57,701
07/09/2013 21.64 21.64 21.06 21.34 117,689
07/08/2013 21.11 21.41 20.99 21.23 89,771
07/05/2013 21.13 21.44 20.86 21.09 98,752
07/03/2013 21.8 21.8 20.061 20.75 291,554
07/02/2013 21.7 21.93 21.41 21.79 101,978
07/01/2013 21.34 21.83 21.19 21.59 184,047
06/28/2013 20.9 21.439 20.48 20.94 153,608
06/27/2013 19.6 20.8425 19.6 20.71 126,973
06/26/2013 19.49 20.2 19.35 19.68 232,629
06/25/2013 18.81 19.436 18.81 19.2 171,289
06/24/2013 19.73 19.73 18.62 18.74 365,877
06/21/2013 20 20.2399 19.14 19.42 159,347
06/20/2013 20.49 20.75 19.55 19.91 182,788
06/19/2013 20.99 20.99 20.6 20.6 86,040
06/18/2013 20.93 21 20.66 20.74 96,475
06/17/2013 20.96 21.2 20.6 20.75 113,872
06/14/2013 20.9 21.1 20.56 20.85 119,242
06/13/2013 20.37 20.75 20.01 20.75 146,717
06/12/2013 20.34 20.75 20.34 20.42 105,173
06/11/2013 20.5 20.6 20.264 20.3 166,489
06/10/2013 20.7 20.86 20.6 20.79 151,801
06/07/2013 20.47 20.89 20.3 20.6 167,053
06/06/2013 19.9 20.5323 19.9 20.43 185,376
06/05/2013 20.5 20.86 19.95 19.97 424,210
06/04/2013 20.08 20.53 19.65 20.53 850,258
06/03/2013 18.7 19.88 18.7 19.72 697,524
05/31/2013 18.49 18.699 18.36 18.49 214,822
05/30/2013 18.13 18.63 18.13 18.52 283,004
05/29/2013 18.03 18.2 17.9 18.1 250,633
05/28/2013 17.96 18.187 17.804 18.11 300,292
05/24/2013 17.37 17.91 17.37 17.87 337,480
05/23/2013 17.71 17.8 17.33 17.35 289,146
05/22/2013 17.43 17.99 17.43 17.85 434,153
05/21/2013 17.15 17.7 17.15 17.4701 279,912
05/20/2013 17.1 17.33 17 17.15 350,055
05/17/2013 16.79 17.05 16.79 17.04 209,814
05/16/2013 16.76 16.9 16.76 16.8 202,731
05/15/2013 16.83 16.85 16.76 16.8 187,974
05/14/2013 16.89 16.89 16.7 16.83 395,959
05/13/2013 16.74 16.8301 16.7 16.75 206,297
05/10/2013 16.55 16.85 16.44 16.7 720,416
05/09/2013 16.9 17.15 16.5 16.55 5,472,249
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 your brokers before you trade


Want to trade FX?