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 (%)
Sep 30, 2014 107.68 111.66 102.75 104.34 641,558 -2.29(-2.15%)
Sep 29, 2014 100.07 106.89 99.12 106.63 505,889 +4.85(+4.77%)
Sep 26, 2014 99.40 101.96 99.05 101.78 428,080 +3.39(+3.45%)
Sep 25, 2014 105.78 106.46 97.90 98.39 650,762 -7.29(-6.89%)
Sep 24, 2014 100.45 105.92 100.45 105.67 614,532 +5.24(+5.22%)
Sep 23, 2014 106.15 107.87 97.51 100.43 1,504,627 -7.69(-7.11%)
Sep 22, 2014 111.74 112.15 106.22 108.12 457,733 -4.86(-4.30%)
Sep 19, 2014 110.39 114.43 110.39 112.98 678,995 +5.18(+4.80%)
Sep 18, 2014 111.36 112.24 107.15 107.81 596,154 -3.55(-3.19%)
Sep 17, 2014 113.11 113.63 109.50 111.36 385,528 -1.58(-1.40%)
Sep 16, 2014 109.08 114.54 105.71 112.94 977,049 +1.83(+1.65%)
Sep 15, 2014 115.80 115.80 109.79 111.11 554,992 -6.14(-5.24%)
Sep 12, 2014 120.70 121.13 116.51 117.25 337,005 -2.22(-1.86%)
Sep 11, 2014 116.46 120.81 116.32 119.47 527,007 +2.44(+2.09%)
Sep 10, 2014 114.21 117.44 110.68 117.03 566,233 +4.55(+4.05%)
Sep 09, 2014 112.45 116.26 111.32 112.48 328,400 -0.92(-0.81%)
Sep 08, 2014 117.01 117.01 110.64 113.40 512,904 -2.19(-1.89%)
Sep 05, 2014 113.14 115.70 106.82 115.59 1,243,003 +3.10(+2.76%)
Sep 04, 2014 124.14 125.56 112.21 112.49 1,044,633 -11.74(-9.45%)
Sep 03, 2014 122.79 126.24 122.32 124.22 617,356 +2.58(+2.12%)
Sep 02, 2014 128.94 130.99 116.33 121.64 1,820,984 -8.82(-6.76%)
Aug 29, 2014 128.47 130.47 130.47 130.47 653,182 +3.36(+2.64%)
Aug 28, 2014 122.59 127.14 122.22 127.11 523,324 +3.23(+2.61%)
Aug 27, 2014 121.53 124.74 121.15 123.88 556,698 +2.79(+2.30%)
Aug 26, 2014 118.23 121.49 115.38 121.09 611,553 +3.78(+3.22%)
Aug 25, 2014 114.02 118.32 113.32 117.31 625,903 +4.74(+4.21%)
Aug 22, 2014 110.71 113.39 109.09 112.57 654,759 +3.95(+3.64%)
Aug 21, 2014 108.34 110.81 107.65 108.61 345,295 +0.02(+0.02%)
Aug 20, 2014 107.78 107.83 107.11 108.59 175,574 +0.65(+0.60%)
Aug 19, 2014 108.45 108.03 107.58 107.94 254,960 -0.09(-0.08%)
Aug 18, 2014 106.91 109.17 106.91 108.03 375,533 +1.38(+1.30%)
Aug 15, 2014 108.29 108.91 104.12 106.65 437,691 -1.04(-0.97%)
Aug 14, 2014 110.33 111.26 107.39 107.69 340,206 -1.79(-1.64%)
Aug 13, 2014 107.01 111.90 106.69 109.48 854,347 +2.80(+2.62%)
Aug 12, 2014 105.95 106.92 103.96 106.69 353,618 +0.73(+0.69%)
Aug 11, 2014 104.78 107.24 104.31 105.95 353,147 +1.99(+1.92%)
Aug 08, 2014 103.21 104.87 102.99 103.96 250,350 +1.63(+1.59%)
Aug 07, 2014 102.31 104.34 102.01 102.33 416,044 +3.29(+3.33%)
Aug 06, 2014 99.93 103.62 98.06 99.04 441,823 -2.61(-2.56%)
Aug 05, 2014 102.74 104.50 100.09 101.64 602,107 +0.30(+0.29%)
Aug 04, 2014 96.76 101.79 95.83 101.35 435,913 +5.86(+6.14%)
Aug 01, 2014 94.87 97.29 94.04 95.48 329,187 +0.02(+0.02%)
Jul 31, 2014 95.92 96.25 90.50 95.46 689,552 -1.27(-1.31%)
Jul 30, 2014 101.55 102.02 94.87 96.73 511,020 -3.42(-3.41%)
Jul 29, 2014 100.69 101.96 99.84 100.15 206,233 +0.54(+0.54%)
Jul 28, 2014 103.58 104.22 97.56 99.62 504,196 -3.73(-3.61%)
Jul 25, 2014 106.36 106.36 102.32 103.35 390,888 -3.30(-3.10%)
Jul 24, 2014 104.72 108.20 104.72 106.65 463,838 +1.98(+1.89%)
Jul 23, 2014 101.58 106.25 101.57 104.67 554,254 +3.56(+3.52%)
Jul 22, 2014 98.68 101.42 98.54 101.11 591,013 +2.74(+2.78%)
Jul 21, 2014 97.42 98.80 96.66 98.37 310,764 +0.67(+0.69%)
Jul 18, 2014 97.61 97.98 96.95 97.70 237,213 +0.53(+0.54%)
Jul 17, 2014 97.96 98.66 96.93 97.17 307,546 -1.04(-1.06%)
Jul 16, 2014 97.96 98.88 96.77 98.21 545,970 +0.33(+0.34%)
Jul 15, 2014 97.61 98.18 96.90 97.88 352,802 +0.31(+0.32%)
Jul 14, 2014 96.04 98.27 96.04 97.57 685,701 +1.52(+1.58%)
Jul 11, 2014 96.08 96.19 94.56 96.05 172,587 -0.16(-0.17%)
Jul 10, 2014 94.34 97.20 92.26 96.21 343,930 -0.41(-0.43%)
Jul 09, 2014 94.94 97.10 94.94 96.62 211,841 +1.67(+1.76%)
Jul 08, 2014 96.19 97.55 94.30 94.94 361,252 -1.63(-1.69%)
Jul 07, 2014 95.79 97.42 94.96 96.57 462,327 +1.12(+1.17%)
Jul 03, 2014 95.80 95.45 95.45 95.45 273,734 -0.02(-0.02%)
Jul 02, 2014 97.07 97.33 93.14 95.47 490,664 -1.37(-1.41%)
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.