Quantcast

Emerge Energy Services LP Common Units representing Limited Partner Interests Historical Stock Prices

EMES 
$6.96
*  
0.06
0.85%
Get EMES Alerts
*Delayed - data as of Jul. 20, 2018 12:24 ET  -  Find a broker to begin trading EMES now
Exchange:NYSE
Industry: Basic Industries
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2018 TO 19-JUL-2018

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.
12:24 7.03 7.05 6.91 6.96 77,462
07/19/2018 7.25 7.29 6.8801 7.02 321,040
07/18/2018 7 7.32 6.72 7.25 488,132
07/17/2018 7 7.04 6.88 7.04 271,797
07/16/2018 7.11 7.16 6.88 7.01 236,053
07/13/2018 7.29 7.34 7.15 7.17 138,225
07/12/2018 7.2 7.37 7 7.24 328,040
07/11/2018 7.39 7.51 7.081 7.2 281,898
07/10/2018 7.57 7.73 7.41 7.42 264,865
07/09/2018 7.28 7.58 7.27 7.53 296,666
07/06/2018 7.1 7.27 6.99 7.22 239,001
07/05/2018 7.23 7.305 7.06 7.11 149,952
07/03/2018 7.18 7.4 7.15 7.16 156,909
07/02/2018 7.01 7.18 6.95 7.09 139,465
06/29/2018 7.31 7.36 7.0644 7.13 299,226
06/28/2018 7.31 7.38 7.06 7.27 507,096
06/27/2018 7.27 7.57 7.23 7.27 571,646
06/26/2018 7.09 7.25 6.78 7.17 496,633
06/25/2018 7.31 7.365 7.02 7.09 516,032
06/22/2018 7.5 7.6828 7.27 7.28 762,496
06/21/2018 7.76 7.785 7.31 7.34 395,329
06/20/2018 7.53 7.9 7.325 7.81 468,137
06/19/2018 7.47 7.65 7.25 7.44 454,759
06/18/2018 7.44 7.6404 7.35 7.56 429,401
06/15/2018 7.75 7.75 7.4 7.51 370,288
06/14/2018 8.02 8.11 7.75 7.76 293,757
06/13/2018 7.98 8.12 7.79 7.96 424,101
06/12/2018 7.85 8.015 7.74 7.95 418,279
06/11/2018 7.67 7.91 7.57 7.83 369,265
06/08/2018 7.85 8 7.49 7.72 376,747
06/07/2018 7.75 8.1476 7.75 7.87 445,835
06/06/2018 7.82 7.94 7.57 7.69 338,142
06/05/2018 7.48 7.9399 7.43 7.81 404,790
06/04/2018 7.6 7.6 7.3 7.47 276,585
06/01/2018 7.86 7.86 7.47 7.54 590,720
05/31/2018 8.08 8.12 7.75 7.84 382,483
05/30/2018 8.06 8.23 7.94 8.14 405,066
05/29/2018 7.64 8.09 7.64 7.99 332,618
05/25/2018 7.74 7.82 7.37 7.78 562,982
05/24/2018 7.98 8.06 7.8 7.91 459,395
05/23/2018 8.32 8.3264 8.02 8.09 405,395
05/22/2018 8.48 8.67 8.3 8.32 418,207
05/21/2018 8.6 8.7 8.4 8.49 322,141
05/18/2018 8.91 8.91 8.4 8.54 558,460
05/17/2018 8.74 9.24 8.61 8.91 874,195
05/16/2018 8.49 8.69 8.4 8.64 406,250
05/15/2018 8.5 8.719 8.37 8.51 355,475
05/14/2018 8.27 8.6 8.27 8.52 533,970
05/11/2018 8.74 8.74 8.261 8.61 643,342
05/10/2018 9.25 9.25 8.73 8.8 635,640
05/09/2018 8.97 9.3 8.87 9.16 807,535
05/08/2018 8.5 8.8 8.2 8.73 448,196
05/07/2018 8.55 8.8 8.4 8.49 467,926
05/04/2018 8.01 8.58 7.96 8.37 437,464
05/03/2018 8.38 8.5 7.95 8.07 757,186
05/02/2018 7.55 8.83 7.52 8.39 1,198,514
05/01/2018 7.5 7.67 7.22 7.54 542,018
04/30/2018 7.22 7.43 7.17 7.3 382,155
04/27/2018 7.28 7.435 7.15 7.23 319,808
04/26/2018 7.26 7.65 7.25 7.33 419,417
04/25/2018 6.95 7.3 6.85 7.26 373,879
04/24/2018 7.1 7.2 6.75 6.96 381,432
04/23/2018 7.15 7.205 6.96 7.02 296,098
04/20/2018 7.25 7.3397 6.98 7.21 286,654
04/19/2018 7.12 7.56 7.1 7.28 463,995
*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?

Smart Portfolio