Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emerge Energy Services LP
(NY:
EMES
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
4.680
5.170
4.660
5.050
505,493
+0.44(+9.54%)
May 27, 2016
4.740
4.610
4.610
4.610
304,000
-0.14(-2.95%)
May 26, 2016
4.350
4.800
4.350
4.750
496,113
+0.47(+10.98%)
May 25, 2016
3.980
4.330
3.960
4.280
406,441
+0.35(+8.91%)
May 24, 2016
3.940
4.100
3.810
3.930
131,050
-0.01(-0.25%)
May 23, 2016
3.850
4.060
3.770
3.940
260,130
-0.02(-0.51%)
May 20, 2016
3.880
4.050
3.760
3.960
231,256
+0.14(+3.66%)
May 19, 2016
3.900
3.930
3.700
3.820
202,870
-0.16(-4.02%)
May 18, 2016
4.230
4.390
3.910
3.980
228,623
-0.34(-7.87%)
May 17, 2016
4.030
4.410
3.978
4.320
282,225
+0.34(+8.54%)
May 16, 2016
4.110
4.250
3.930
3.980
822,002
+0.02(+0.51%)
May 13, 2016
4.060
4.200
3.900
3.960
164,239
-0.15(-3.65%)
May 12, 2016
3.800
4.140
3.740
4.110
322,237
+0.37(+9.89%)
May 11, 2016
3.330
3.840
3.160
3.740
343,893
+0.37(+10.98%)
May 10, 2016
3.420
3.530
3.000
3.370
615,631
-0.16(-4.53%)
May 09, 2016
3.760
3.830
3.520
3.530
318,167
-0.29(-7.59%)
May 06, 2016
3.800
4.170
3.770
3.820
339,024
+0.00(+0.00%)
May 05, 2016
4.040
4.250
3.760
3.820
452,475
+0.02(+0.53%)
May 04, 2016
4.050
4.290
3.760
3.800
490,359
-0.25(-6.17%)
May 03, 2016
4.050
4.150
4.000
4.050
331,266
-0.18(-4.26%)
May 02, 2016
4.680
4.680
4.150
4.230
384,917
-0.42(-9.03%)
Apr 29, 2016
4.880
5.030
4.510
4.650
416,537
-0.20(-4.12%)
Apr 28, 2016
4.880
5.200
4.810
4.850
474,541
-0.11(-2.22%)
Apr 27, 2016
4.920
5.590
4.810
4.960
971,985
-0.27(-5.16%)
Apr 26, 2016
5.250
5.310
5.080
5.230
170,619
+0.07(+1.36%)
Apr 25, 2016
5.450
5.460
5.000
5.160
344,785
-0.28(-5.15%)
Apr 22, 2016
5.570
5.810
5.250
5.440
700,023
-0.04(-0.73%)
Apr 21, 2016
5.340
5.750
5.280
5.480
606,350
+0.13(+2.43%)
Apr 20, 2016
5.280
5.580
5.160
5.350
508,487
+0.05(+0.94%)
Apr 19, 2016
5.270
5.360
5.014
5.300
418,662
+0.28(+5.58%)
Apr 18, 2016
4.860
5.280
4.850
5.020
362,797
-0.24(-4.56%)
Apr 15, 2016
5.080
5.430
5.017
5.260
240,045
+0.14(+2.73%)
Apr 14, 2016
5.210
5.471
5.050
5.120
272,982
-0.13(-2.48%)
Apr 13, 2016
5.950
5.950
5.190
5.250
830,825
-0.52(-9.01%)
Apr 12, 2016
5.100
5.800
4.940
5.770
1,578,570
+0.83(+16.80%)
Apr 11, 2016
5.160
5.250
4.800
4.940
212,254
-0.04(-0.80%)
Apr 08, 2016
5.000
5.210
4.750
4.980
505,592
+0.29(+6.18%)
Apr 07, 2016
4.900
5.000
4.610
4.690
236,878
-0.24(-4.87%)
Apr 06, 2016
4.650
5.000
4.580
4.930
420,257
+0.36(+7.88%)
Apr 05, 2016
4.610
4.690
4.260
4.570
174,139
-0.05(-1.08%)
Apr 04, 2016
4.840
5.090
4.600
4.620
242,656
-0.22(-4.55%)
Apr 01, 2016
4.730
4.960
4.710
4.840
171,043
-0.13(-2.62%)
Mar 31, 2016
4.860
5.050
4.780
4.970
206,381
+0.08(+1.64%)
Mar 30, 2016
5.000
5.289
4.830
4.890
339,859
-0.02(-0.41%)
Mar 29, 2016
4.600
4.940
4.400
4.910
269,175
+0.25(+5.36%)
Mar 28, 2016
4.930
4.931
4.580
4.660
174,069
-0.16(-3.32%)
Mar 24, 2016
4.660
4.820
4.820
4.820
299,400
+0.12(+2.55%)
Mar 23, 2016
4.980
5.060
4.620
4.700
410,624
-0.44(-8.56%)
Mar 22, 2016
5.210
5.250
4.810
5.140
686,018
-0.12(-2.28%)
Mar 21, 2016
5.470
5.729
5.120
5.260
704,255
-0.38(-6.74%)
Mar 18, 2016
6.300
6.510
5.510
5.640
1,250,554
-0.50(-8.14%)
Mar 17, 2016
5.400
6.250
5.400
6.140
1,897,384
+0.92(+17.62%)
Mar 16, 2016
4.990
5.470
4.990
5.220
252,913
+0.25(+5.04%)
Mar 15, 2016
5.370
5.490
4.910
4.970
475,460
-0.65(-11.57%)
Mar 14, 2016
5.520
5.760
5.200
5.620
371,991
-0.04(-0.71%)
Mar 11, 2016
5.970
6.300
5.520
5.660
645,722
-0.08(-1.39%)
Mar 10, 2016
6.060
6.060
5.400
5.740
838,860
-0.31(-5.12%)
Mar 09, 2016
6.160
6.240
5.760
6.050
530,571
+0.27(+4.67%)
Mar 08, 2016
6.280
6.629
5.550
5.780
1,316,707
-0.39(-6.32%)
Mar 07, 2016
5.160
6.200
5.050
6.170
1,637,233
+1.09(+21.46%)
Mar 04, 2016
4.450
5.660
4.400
5.080
2,113,265
+0.71(+16.25%)
Mar 03, 2016
3.590
4.560
3.560
4.370
1,228,801
+0.74(+20.39%)
Mar 02, 2016
3.270
3.700
3.270
3.630
495,087
+0.36(+11.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.