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 30, 2014 91.29 95.50 91.29 94.69 905,754 +3.33(+3.64%)
Jun 27, 2014 91.56 92.17 90.26 91.36 295,804 -0.05(-0.06%)
Jun 26, 2014 89.86 92.08 88.79 91.42 389,627 +1.34(+1.49%)
Jun 25, 2014 89.55 90.76 85.17 90.08 565,458 +0.56(+0.63%)
Jun 24, 2014 92.19 93.51 89.06 89.51 666,154 -2.46(-2.68%)
Jun 23, 2014 88.60 92.59 88.60 91.97 994,320 +3.99(+4.54%)
Jun 20, 2014 93.83 93.95 87.31 87.98 3,751,088 -13.02(-12.89%)
Jun 19, 2014 102.16 104.71 99.03 101.00 407,451 +1.17(+1.17%)
Jun 18, 2014 97.33 99.98 96.85 99.83 199,176 +2.51(+2.57%)
Jun 17, 2014 95.43 98.86 95.43 97.33 300,861 +2.13(+2.24%)
Jun 16, 2014 92.55 96.45 92.19 95.20 341,629 +3.95(+4.33%)
Jun 13, 2014 87.53 91.54 86.19 91.25 295,820 +3.74(+4.28%)
Jun 12, 2014 90.85 91.99 86.61 87.51 417,228 -3.01(-3.32%)
Jun 11, 2014 88.75 93.71 85.60 90.51 597,312 +1.38(+1.55%)
Jun 10, 2014 95.77 95.77 87.35 89.14 965,542 -7.51(-7.77%)
Jun 06, 2014 99.12 100.24 94.32 96.65 528,259 -2.46(-2.48%)
Jun 05, 2014 99.23 102.48 96.48 99.11 817,315 +1.53(+1.57%)
Jun 04, 2014 95.32 97.99 90.58 97.58 832,520 +3.54(+3.77%)
Jun 03, 2014 89.70 95.21 88.19 94.03 672,361 +5.35(+6.04%)
Jun 02, 2014 85.59 88.99 83.91 88.68 398,853 +3.58(+4.21%)
May 30, 2014 83.39 85.21 83.39 85.10 263,455 +1.71(+2.05%)
May 29, 2014 84.13 85.17 79.71 83.39 479,747 -0.32(-0.38%)
May 28, 2014 81.45 84.13 81.00 83.71 250,267 +2.26(+2.78%)
May 27, 2014 80.13 81.76 79.71 81.45 257,369 +2.78(+3.54%)
May 23, 2014 77.24 78.66 78.66 78.66 229,154 +0.95(+1.22%)
May 22, 2014 75.67 79.38 75.56 77.71 237,547 +2.32(+3.07%)
May 21, 2014 75.08 76.44 74.20 75.40 259,518 +1.06(+1.42%)
May 20, 2014 75.76 77.46 74.32 74.34 410,078 +0.46(+0.62%)
May 19, 2014 69.06 74.66 67.88 73.88 499,088 +5.50(+8.05%)
May 16, 2014 70.33 70.60 66.25 68.38 756,512 -2.65(-3.73%)
May 15, 2014 75.37 75.37 68.40 71.03 1,409,477 -4.96(-6.53%)
May 14, 2014 80.70 82.32 74.99 75.99 684,444 -4.82(-5.97%)
May 13, 2014 80.33 83.86 79.43 80.81 504,513 +1.49(+1.88%)
May 12, 2014 78.08 80.78 77.69 79.32 404,523 +1.98(+2.56%)
May 09, 2014 76.04 77.98 75.54 77.34 255,948 +1.60(+2.12%)
May 08, 2014 74.63 76.73 74.25 75.74 223,981 +1.68(+2.27%)
May 07, 2014 74.73 76.73 73.11 74.05 347,784 -1.67(-2.21%)
May 06, 2014 72.70 76.37 72.32 75.73 656,407 +5.17(+7.33%)
May 05, 2014 68.02 70.64 67.40 70.56 383,409 +3.38(+5.04%)
May 02, 2014 65.83 67.70 65.83 67.17 294,807 +1.70(+2.60%)
May 01, 2014 66.10 66.92 65.25 65.47 201,527 +0.11(+0.18%)
Apr 30, 2014 64.34 66.11 63.92 65.36 288,471 +1.44(+2.25%)
Apr 29, 2014 63.49 65.21 63.33 63.92 240,970 +0.48(+0.75%)
Apr 28, 2014 64.07 64.08 61.28 63.44 254,258 -0.23(-0.36%)
Apr 25, 2014 64.78 64.78 61.13 63.67 331,876 -1.29(-1.98%)
Apr 24, 2014 65.52 65.96 64.61 64.96 252,980 +0.68(+1.06%)
Apr 23, 2014 66.59 67.22 63.36 64.28 284,604 -1.85(-2.80%)
Apr 22, 2014 65.22 67.43 65.18 66.13 431,311 +1.02(+1.57%)
Apr 21, 2014 63.72 65.18 63.46 65.11 231,461 +1.75(+2.75%)
Apr 17, 2014 64.34 63.36 63.36 63.36 134,216 +0.00(+0.00%)
Apr 16, 2014 63.84 63.90 63.02 63.36 202,488 -0.41(-0.64%)
Apr 15, 2014 63.15 65.13 62.43 63.77 230,411 +1.05(+1.67%)
Apr 14, 2014 62.13 62.89 60.51 62.72 199,422 +1.68(+2.76%)
Apr 11, 2014 60.82 62.20 60.75 61.04 119,885 -0.35(-0.57%)
Apr 10, 2014 62.79 63.33 60.76 61.39 195,073 -1.19(-1.90%)
Apr 09, 2014 61.41 63.19 59.83 62.58 278,979 +1.37(+2.24%)
Apr 08, 2014 62.58 62.79 60.31 61.21 361,024 -1.16(-1.87%)
Apr 07, 2014 63.81 66.22 58.20 62.37 817,012 -1.45(-2.28%)
Apr 04, 2014 59.57 63.90 59.08 63.82 785,351 +6.81(+11.95%)
Apr 03, 2014 58.83 63.00 56.78 57.01 896,910 -1.40(-2.40%)
Apr 02, 2014 55.30 58.84 54.30 58.41 471,491 +3.94(+7.23%)
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.