Quantcast

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

EMES 
$3.41
*  
0.04
1.19%
Get EMES Alerts
*Delayed - data as of Oct. 16, 2018 15:48 ET  -  Find a broker to begin trading EMES now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    EMES After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-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.
15:48 3.40 3.4867 3.3497 3.41 395,787
10/15/2018 3.45 3.4648 3.27 3.37 289,698
10/12/2018 3.56 3.6598 3.3001 3.43 390,623
10/11/2018 3.88 3.93 3.38 3.55 352,549
10/10/2018 3.94 4.0306 3.82 3.92 188,584
10/09/2018 3.82 4.02 3.82 3.99 160,263
10/08/2018 3.92 3.96 3.76 3.87 281,366
10/05/2018 4.06 4.07 3.87 3.92 167,359
10/04/2018 4.11 4.23 4.06 4.06 154,921
10/03/2018 4.09 4.2995 4.08 4.19 146,771
10/02/2018 4.22 4.32 4.113 4.14 196,641
10/01/2018 4.07 4.34 3.9801 4.27 317,952
09/28/2018 4.08 4.19 3.95 3.99 333,602
09/27/2018 4.32 4.34 4.13 4.13 274,780
09/26/2018 4.53 4.561 4.0821 4.13 631,062
09/25/2018 4.6 4.62 4.5 4.55 351,744
09/24/2018 4.67 4.7499 4.59 4.59 426,020
09/21/2018 4.69 4.75 4.6 4.62 222,710
09/20/2018 4.81 4.81 4.602 4.68 390,864
09/19/2018 4.79 4.89 4.77 4.8 185,258
09/18/2018 4.74 4.86 4.71 4.78 239,095
09/17/2018 4.9 4.99 4.62 4.72 291,046
09/14/2018 4.94 4.98 4.853 4.93 191,032
09/13/2018 4.91 4.9803 4.811 4.91 180,843
09/12/2018 4.85 4.98 4.7803 4.9 232,071
09/11/2018 4.6 4.82 4.51 4.77 355,584
09/10/2018 4.53 4.65 4.46 4.61 429,366
09/07/2018 4.77 4.77 4.465 4.54 579,370
09/06/2018 5.08 5.15 4.78 4.82 540,192
09/05/2018 5.18 5.1999 5.06 5.08 307,619
09/04/2018 5.26 5.4346 5.17 5.18 372,664
08/31/2018 5.25 5.31 5.02 5.2 387,994
08/30/2018 5.44 5.5362 5.04 5.26 649,496
08/29/2018 5.56 5.599 5.35 5.48 397,710
08/28/2018 5.57 5.622 5.495 5.53 217,521
08/27/2018 5.63 5.7396 5.51 5.57 326,946
08/24/2018 5.67 5.79 5.5501 5.61 139,087
08/23/2018 5.62 5.74 5.5 5.64 206,170
08/22/2018 5.61 5.75 5.58 5.64 278,323
08/21/2018 5.55 5.688 5.45 5.53 286,192
08/20/2018 5.54 5.6 5.46 5.5 182,267
08/17/2018 5.52 5.64 5.44 5.55 315,496
08/16/2018 5.43 5.56 5.37 5.52 254,480
08/15/2018 5.72 5.76 5.3 5.4 601,321
08/14/2018 5.92 6.0156 5.66 5.78 489,449
08/13/2018 6.17 6.2202 5.82 5.86 431,071
08/10/2018 6 6.23 5.97 6.2 336,397
08/09/2018 5.95 6.0728 5.81 5.97 327,275
08/08/2018 5.93 5.941 5.72 5.94 448,523
08/07/2018 6.18 6.35 5.84 5.95 845,864
08/06/2018 6.47 6.55 6.16 6.2 815,672
08/03/2018 6.5 6.61 6.401 6.45 721,038
08/02/2018 6.61 6.62 6.3201 6.54 1,054,801
08/01/2018 7.13 7.25 6.5 6.65 1,997,389
07/31/2018 7.48 8.049 7.3201 7.88 781,288
07/30/2018 7.43 7.59 7.16 7.42 962,339
07/27/2018 7.1 7.3576 6.9775 7.2 1,015,296
07/26/2018 7.15 7.34 6.8 7.07 930,374
07/25/2018 7.4 7.4 7.08 7.11 783,175
07/24/2018 7.39 7.55 7.3 7.43 373,120
07/23/2018 7.35 7.5865 7.12 7.3 732,542
07/20/2018 7.04 7.05 6.81 6.95 346,702
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
*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