Historical Stock Prices

EMES 
$16.48
*  
1.19
7.78%
Get EMES Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 15.46 16.9 15.33 16.48 637,158
08/27/2015 13.85 15.38 13.82 15.29 770,693
08/26/2015 13.46 13.6 12.8 13.36 533,387
08/25/2015 13.04 13.5408 12.64 12.87 636,153
08/24/2015 12.48 13.61 12.103 12.36 778,529
08/21/2015 15.12 15.4 13.5401 13.55 958,509
08/20/2015 16.66 16.86 15.22 15.22 400,789
08/19/2015 17.19 17.22 16 16.61 396,802
08/18/2015 17.72 17.78 17.05 17.23 459,574
08/17/2015 17.34 17.81 16.93 17.25 354,069
08/14/2015 17.39 17.65 16.83 17.48 390,400
08/13/2015 17.91 18.2799 16.32 17.13 628,750
08/12/2015 18.76 19.05 17.6 17.6 414,465
08/11/2015 19.72 19.94 18.65 18.73 290,887
08/10/2015 19.8 20.11 19.27 20.08 378,376
08/07/2015 20.46 21.0733 19.475 19.73 307,437
08/06/2015 20.2 21.65 19.75 21 411,221
08/05/2015 20.8 22.09 20.14 20.76 316,811
08/04/2015 21.19 21.94 20.2801 20.47 279,773
08/03/2015 22.36 22.61 21 21.19 318,986
07/31/2015 25.41 25.469 23.1758 23.28 387,826
07/30/2015 26.21 26.9999 24.9 25.46 432,381
07/29/2015 22.54 25.75 22.02 25.75 502,973
07/28/2015 21.88 23.35 21.73 22.99 312,441
07/27/2015 21 21.9 20.75 21.69 260,872
07/24/2015 21.1 21.8 21.01 21.22 200,127
07/23/2015 21.3 22.27 21.23 21.26 230,300
07/22/2015 22.2 22.399 20.7801 21.19 447,548
07/21/2015 23.17 24.8 22.58 22.61 346,964
07/20/2015 25.6 25.76 23.67 23.71 432,770
07/17/2015 27.41 27.46 25.05 25.06 588,179
07/16/2015 29.44 29.7699 27.53 27.65 542,710
07/15/2015 31.52 32.304 29.36 29.36 231,175
07/14/2015 30.25 32.48 30.08 31.67 215,849
07/13/2015 31.01 31.27 30 30.65 205,596
07/10/2015 31.56 32.214 30.93 31.1 206,482
07/09/2015 30.87 31.5699 30.5 31.44 227,792
07/08/2015 31.25 32 29.32 30.09 322,147
07/07/2015 32.66 32.67 30.2 31.43 328,247
07/06/2015 34.76 34.77 32.06 32.81 311,915
07/02/2015 36.66 37.57 35.21 35.48 183,439
07/01/2015 36.1 36.7 35.76 36.7 165,068
06/30/2015 36.22 36.55 35.27 36.1 161,180
06/29/2015 37 37.47 35.3401 36.15 346,738
06/26/2015 37.1 37.97 37 37.06 143,109
06/25/2015 38.29 38.5075 37 37.08 177,140
06/24/2015 38.92 38.9448 38.01 38.64 193,108
06/23/2015 39.47 39.68 38.98 38.98 175,573
06/22/2015 39.56 40.25 39.151 39.69 187,058
06/19/2015 40 40.28 39.56 39.56 192,101
06/18/2015 40.5 40.999 39.96 40.06 251,553
06/17/2015 39.98 40.7 39.96 40.14 133,144
06/16/2015 39.94 40.2549 39.8 39.98 117,255
06/15/2015 39.89 40.43 39.6 40.03 62,747
06/12/2015 39.81 40.55 39.73 40.08 105,752
06/11/2015 39.76 40.66 39.76 40.11 87,675
06/10/2015 40.3 41.14 39.56 39.98 324,654
06/09/2015 39.75 40.18 39.46 39.75 154,192
06/08/2015 40.01 40.1899 39.46 39.63 144,093
06/05/2015 40.1 41.3 40.0601 40.16 152,459
06/04/2015 39.77 40.85 39.7 40.22 226,746
06/03/2015 39.87 40.11 39.36 40 208,608
06/02/2015 39.78 40.25 39.44 39.99 512,050
06/01/2015 39.45 40.27 38.6825 39.6 317,089
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
*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?