Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.61 18.06 17.26 17.64 182,310 +1.06(+6.40%)
Jun 26, 2013 16.42 17.02 16.30 16.58 276,097 +0.40(+2.50%)
Jun 25, 2013 15.85 16.38 15.85 16.18 204,075 +0.39(+2.45%)
Jun 24, 2013 16.62 16.62 15.69 15.79 434,244 -0.57(-3.50%)
Jun 21, 2013 16.85 17.05 16.13 16.36 189,122 -0.41(-2.46%)
Jun 20, 2013 17.26 17.48 16.47 16.78 218,177 -0.58(-3.35%)
Jun 19, 2013 17.69 17.69 17.36 17.36 102,117 -0.12(-0.68%)
Jun 18, 2013 17.63 17.69 17.41 17.47 114,502 -0.01(-0.05%)
Jun 17, 2013 17.66 17.86 17.36 17.48 135,149 -0.08(-0.48%)
Jun 14, 2013 17.61 17.78 17.32 17.57 141,523 +0.08(+0.48%)
Jun 13, 2013 17.16 17.48 16.86 17.48 174,132 +0.28(+1.62%)
Jun 12, 2013 17.14 17.48 17.14 17.21 124,825 +0.10(+0.59%)
Jun 11, 2013 17.27 17.36 17.07 17.10 197,598 -0.41(-2.36%)
Jun 10, 2013 17.44 17.58 17.36 17.52 180,166 +0.16(+0.92%)
Jun 07, 2013 17.25 17.60 17.10 17.36 198,268 +0.14(+0.83%)
Jun 06, 2013 16.77 17.30 16.77 17.21 220,015 +0.39(+2.30%)
Jun 05, 2013 17.27 17.58 16.81 16.83 503,477 -0.47(-2.73%)
Jun 04, 2013 16.92 17.30 16.56 17.30 1,009,135 +0.68(+4.11%)
Jun 03, 2013 15.76 16.75 15.76 16.62 827,862 +1.04(+6.65%)
May 31, 2013 15.58 15.76 15.47 15.58 254,963 -0.03(-0.16%)
May 30, 2013 15.28 15.70 15.28 15.60 335,885 +0.35(+2.32%)
May 29, 2013 15.19 15.33 15.08 15.25 297,465 -0.01(-0.06%)
May 28, 2013 15.13 15.32 15.00 15.26 356,404 +0.20(+1.34%)
May 24, 2013 14.64 15.09 14.64 15.06 400,541 +0.44(+3.00%)
May 23, 2013 14.92 15.00 14.60 14.62 343,175 -0.42(-2.80%)
May 22, 2013 14.69 15.16 14.69 15.04 516,925 +0.32(+2.17%)
May 21, 2013 14.45 14.91 14.45 14.72 333,722 +0.27(+1.87%)
May 20, 2013 14.41 14.60 14.32 14.45 415,465 +0.09(+0.65%)
May 17, 2013 14.15 14.37 14.15 14.36 249,019 +0.20(+1.43%)
May 16, 2013 14.12 14.24 14.12 14.15 241,224 +0.00(+0.00%)
May 15, 2013 14.18 14.20 14.12 14.15 223,098 +0.04(+0.30%)
May 13, 2013 14.10 14.18 14.07 14.11 244,845 +0.04(+0.30%)
May 10, 2013 13.94 14.20 13.85 14.07 855,031 +0.13(+0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.