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, 2019
0.2099
0.2099
0.2099
0
-0.01(-5.58%)
May 30, 2019
0.2000
0.2500
0.1920
0.2223
2,119,085
+0.02(+11.15%)
May 29, 2019
0.2100
0.2300
0.1800
0.2000
2,962,384
-0.02(-9.09%)
May 28, 2019
0.2866
0.2950
0.2111
0.2200
2,620,518
-0.08(-26.67%)
May 24, 2019
0.3400
0.4200
0.2400
0.3000
8,485,400
-0.08(-21.05%)
May 23, 2019
0.1800
0.4690
0.1651
0.3800
31,267,544
+0.21(+123.66%)
May 22, 2019
0.1933
0.1933
0.1601
0.1699
905,128
-0.01(-2.97%)
May 21, 2019
0.1844
0.1844
0.1600
0.1751
571,464
-0.00(-2.72%)
May 20, 2019
0.1700
0.1889
0.1600
0.1800
930,093
+0.01(+3.03%)
May 17, 2019
0.1800
0.1800
0.1518
0.1747
1,294,000
-0.01(-4.01%)
May 16, 2019
0.2000
0.2000
0.1800
0.1820
915,368
-0.01(-4.36%)
May 15, 2019
0.2099
0.2200
0.1812
0.1903
1,507,958
-0.00(-0.37%)
May 14, 2019
0.2400
0.2500
0.1900
0.1910
1,331,616
-0.04(-17.46%)
May 13, 2019
0.2766
0.2766
0.2200
0.2314
979,369
-0.04(-13.85%)
May 10, 2019
0.2880
0.2880
0.2650
0.2686
807,200
+0.01(+3.31%)
May 09, 2019
0.3200
0.3200
0.2600
0.2600
1,988,486
-0.04(-14.75%)
May 08, 2019
0.3100
0.3180
0.3050
0.3050
844,171
-0.01(-4.33%)
May 07, 2019
0.3349
0.3398
0.3010
0.3188
1,098,461
-0.00(-1.30%)
May 06, 2019
0.3200
0.3447
0.3200
0.3230
960,216
-0.01(-2.12%)
May 03, 2019
0.3200
0.3889
0.3077
0.3300
4,466,900
+0.01(+3.51%)
May 02, 2019
0.3600
0.3657
0.3100
0.3188
2,423,698
-0.05(-12.49%)
May 01, 2019
0.4780
0.4780
0.3550
0.3643
3,406,349
-0.10(-22.32%)
Apr 30, 2019
0.5990
0.6200
0.4263
0.4690
9,202,674
-0.08(-14.74%)
Apr 29, 2019
0.4699
0.6387
0.4100
0.5501
25,183,772
+0.20(+56.28%)
Apr 26, 2019
0.3100
0.3999
0.3050
0.3520
7,184,000
+0.04(+13.95%)
Apr 25, 2019
0.3200
0.3500
0.3000
0.3089
2,644,038
-0.00(-1.44%)
Apr 24, 2019
0.3801
0.3819
0.2900
0.3134
4,133,779
-0.07(-17.98%)
Apr 23, 2019
0.5800
0.6000
0.3699
0.3821
8,364,497
-1.31(-77.39%)
Apr 22, 2019
1.660
1.720
1.560
1.690
289,168
+0.05(+3.05%)
Apr 18, 2019
1.580
1.650
1.360
1.640
399,000
+0.06(+3.80%)
Apr 17, 2019
1.660
1.661
1.570
1.580
174,328
-0.06(-3.46%)
Apr 16, 2019
1.740
1.740
1.620
1.637
239,221
-0.10(-5.94%)
Apr 15, 2019
1.760
1.770
1.723
1.740
125,701
-0.04(-2.25%)
Apr 12, 2019
1.880
1.890
1.760
1.780
154,700
-0.06(-3.26%)
Apr 11, 2019
1.850
1.877
1.770
1.840
142,947
-0.02(-1.08%)
Apr 10, 2019
1.850
1.920
1.830
1.860
138,761
+0.01(+0.54%)
Apr 09, 2019
1.900
1.925
1.830
1.850
105,834
-0.06(-3.14%)
Apr 08, 2019
1.950
1.970
1.880
1.910
120,836
-0.02(-1.04%)
Apr 05, 2019
1.850
1.950
1.850
1.930
192,900
+0.07(+3.76%)
Apr 04, 2019
1.970
2.010
1.850
1.860
260,999
-0.10(-5.10%)
Apr 03, 2019
2.050
2.140
1.930
1.960
283,813
-0.05(-2.49%)
Apr 02, 2019
1.910
2.170
1.860
2.010
342,187
+0.09(+4.69%)
Apr 01, 2019
1.950
2.060
1.910
1.920
109,119
-0.02(-1.03%)
Mar 29, 2019
2.020
2.030
1.920
1.940
156,100
-0.09(-4.43%)
Mar 28, 2019
1.810
2.050
1.791
2.030
199,544
+0.22(+12.15%)
Mar 27, 2019
1.810
1.877
1.770
1.810
148,490
+0.01(+0.56%)
Mar 26, 2019
1.870
1.904
1.800
1.800
121,416
-0.04(-2.17%)
Mar 25, 2019
1.950
2.020
1.800
1.840
212,365
-0.11(-5.64%)
Mar 22, 2019
2.070
2.072
1.870
1.950
272,900
-0.15(-7.14%)
Mar 21, 2019
2.280
2.280
2.080
2.100
188,528
-0.12(-5.41%)
Mar 20, 2019
2.120
2.250
2.110
2.220
165,050
+0.13(+6.22%)
Mar 19, 2019
2.480
2.500
2.080
2.090
483,118
-0.42(-16.73%)
Mar 18, 2019
2.010
2.600
1.985
2.510
765,872
+0.56(+28.72%)
Mar 15, 2019
1.910
1.980
1.910
1.950
81,200
+0.03(+1.56%)
Mar 14, 2019
1.890
1.940
1.860
1.920
106,192
+0.04(+2.13%)
Mar 13, 2019
1.860
1.940
1.860
1.880
101,355
+0.01(+0.53%)
Mar 12, 2019
1.910
1.920
1.860
1.870
87,954
+0.02(+1.08%)
Mar 11, 2019
1.850
1.912
1.840
1.850
134,114
+0.02(+1.09%)
Mar 08, 2019
1.960
2.000
1.750
1.830
384,200
-0.13(-6.63%)
Mar 07, 2019
2.000
2.060
1.920
1.960
166,000
-0.05(-2.49%)
Mar 06, 2019
2.150
2.170
2.000
2.010
235,797
-0.19(-8.64%)
Mar 05, 2019
2.200
2.330
2.167
2.200
205,875
+0.03(+1.38%)
Mar 04, 2019
2.130
2.220
2.130
2.170
88,930
+0.03(+1.40%)
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
.