EMES - Emerge Energy Services LP

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20190.080.140.080.130.13833,020
Jun 03, 2019------
May 31, 20190.210.220.200.210.21683,700
May 30, 20190.200.250.190.220.222,149,400
May 29, 20190.210.230.180.200.202,977,500
May 28, 20190.300.300.210.220.222,716,200
May 24, 20190.340.420.240.300.308,489,700
May 23, 20190.180.470.170.380.3831,325,900
May 22, 20190.190.190.160.170.17905,100
May 21, 20190.180.180.160.180.18571,500
May 20, 20190.170.190.160.180.18930,100
May 17, 20190.180.180.150.170.171,294,100
May 16, 20190.200.200.180.180.18915,400
May 15, 20190.210.220.180.190.191,509,500
May 14, 20190.240.250.190.190.191,344,500
May 13, 20190.280.280.220.230.23979,400
May 10, 20190.290.290.270.270.27807,200
May 09, 20190.320.320.260.260.261,990,500
May 08, 20190.310.320.310.310.31844,200
May 07, 20190.330.340.300.320.321,098,500
May 06, 20190.320.340.320.320.32960,200
May 03, 20190.320.390.310.330.334,466,900
May 02, 20190.360.370.310.320.322,423,700
May 01, 20190.480.480.360.360.363,404,300
Apr 30, 20190.600.620.430.470.479,202,800
Apr 29, 20190.470.640.410.550.5525,234,300
Apr 26, 20190.310.400.310.350.357,184,100
Apr 25, 20190.320.350.300.310.312,654,000
Apr 24, 20190.380.380.290.310.314,133,700
Apr 23, 20190.580.600.370.380.388,403,800
Apr 22, 20191.661.721.561.691.69300,300
Apr 18, 20191.581.651.361.641.64399,000
Apr 17, 20191.661.661.571.581.58174,300
Apr 16, 20191.741.741.621.641.64239,200
Apr 15, 20191.761.771.721.741.74125,700
Apr 12, 20191.881.891.761.781.78154,800
Apr 11, 20191.851.881.771.841.84142,900
Apr 10, 20191.851.921.831.861.86138,800
Apr 09, 20191.901.921.831.851.85105,800
Apr 08, 20191.951.971.881.911.91120,800
Apr 05, 20191.851.951.851.931.93192,900
Apr 04, 20191.972.011.851.861.86261,000
Apr 03, 20192.052.141.931.961.96283,800
Apr 02, 20191.912.171.862.012.01342,200
Apr 01, 20191.952.061.911.921.92109,100
Mar 29, 20192.022.031.921.941.94156,100
Mar 28, 20191.812.051.792.032.03199,700
Mar 27, 20191.811.881.771.811.81148,500
Mar 26, 20191.871.901.801.801.80121,400
Mar 25, 20191.952.021.801.841.84212,400
Mar 22, 20192.072.071.871.951.95272,900
Mar 21, 20192.282.282.082.102.10188,500
Mar 20, 20192.122.252.112.222.22165,100
Mar 19, 20192.482.502.082.092.09483,100
Mar 18, 20192.012.601.982.512.51767,900
Mar 15, 20191.911.981.911.951.9581,300
Mar 14, 20191.891.941.861.921.92106,200
Mar 13, 20191.861.941.861.881.88101,400
Mar 12, 20191.911.921.861.871.8791,100
Mar 11, 20191.851.911.841.851.85134,100
Mar 08, 20191.962.001.751.831.83384,300
Mar 07, 20192.002.061.921.961.96166,000
Mar 06, 20192.152.172.002.012.01235,800
Mar 05, 20192.202.332.172.202.20205,900
Mar 04, 20192.132.222.132.172.1788,900
Mar 01, 20192.112.192.052.142.14161,700
Feb 28, 20192.192.192.072.102.10120,600
Feb 27, 20192.122.252.002.172.17341,200
Feb 26, 20192.002.121.972.042.04256,500
Feb 25, 20192.192.261.982.002.00332,800
Feb 22, 20192.152.272.142.142.14138,100
Feb 21, 20192.412.412.052.152.15386,800
Feb 20, 20192.442.442.262.302.30182,100
Feb 19, 20192.282.502.252.422.42154,300
Feb 15, 20192.662.692.362.382.38384,300
Feb 14, 20192.502.632.492.602.6097,400
Feb 13, 20192.592.672.502.532.5356,800
Feb 12, 20192.682.762.502.552.55147,500
Feb 11, 20192.812.812.552.682.6898,300
Feb 08, 20192.712.872.712.812.81102,200
Feb 07, 20192.812.852.452.782.78321,400
Feb 06, 20192.983.002.772.862.86228,700
Feb 05, 20192.933.032.822.972.97215,000
Feb 04, 20192.792.932.712.922.92237,700
Feb 01, 20192.902.932.742.822.82211,200
Jan 31, 20192.883.092.832.842.84322,400
Jan 30, 20192.932.942.822.862.86134,300
Jan 29, 20192.832.922.672.822.82172,200
Jan 28, 20192.752.872.702.822.82253,800
Jan 25, 20192.662.882.642.832.83348,000
Jan 24, 20192.502.662.502.652.65167,900
Jan 23, 20192.532.632.482.482.48105,900
Jan 22, 20192.612.672.452.542.54131,500
Jan 18, 20192.502.662.492.612.61233,200
Jan 17, 20192.402.482.392.442.4481,300
Jan 16, 20192.542.552.422.432.43120,600
Jan 15, 20192.562.572.452.522.5289,300
Jan 14, 20192.592.592.432.522.52174,400
Jan 11, 20192.692.742.542.592.59239,400
Jan 10, 20192.372.752.202.732.73555,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...