Emerge Energy Services (EMES)

Add to Watchlists
Create an Alert
5.55 -0.23  -3.98% NYSE Aug 15, 10:22 Delayed 2m USD

Emerge Energy Services Price:

5.55 for Aug. 15, 2018
View 4,000+ financial data types
Browse...
View Full Chart

Emerge Energy Services Price Chart

Export Data
Save Image
Print Image

Emerge Energy Services Historical Price Data

View and export this data going back to 2013. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 14, 2018 5.92 6.016 5.66 5.78 489449.0
Aug. 13, 2018 6.17 6.220 5.82 5.86 431070.0
Aug. 10, 2018 6.00 6.23 5.97 6.20 333397.0
Aug. 9, 2018 5.95 6.073 5.81 5.97 327275.0
Aug. 8, 2018 5.93 5.941 5.72 5.94 448523.0
Aug. 7, 2018 6.18 6.35 5.84 5.95 845684.0
Aug. 6, 2018 6.47 6.55 6.16 6.20 815672.0
Aug. 3, 2018 6.50 6.61 6.401 6.45 721038.0
Aug. 2, 2018 6.61 6.62 6.320 6.54 1.055M
Aug. 1, 2018 7.13 7.25 6.50 6.65 1.997M
July 31, 2018 7.48 8.049 7.320 7.88 781288.0
July 30, 2018 7.43 7.59 7.16 7.42 961977.0
July 27, 2018 7.10 7.358 6.978 7.20 1.015M
July 26, 2018 7.15 7.34 6.80 7.07 930374.0
July 25, 2018 7.40 7.40 7.08 7.11 782275.0
July 24, 2018 7.39 7.55 7.30 7.43 373120.0
July 23, 2018 7.35 7.586 7.12 7.30 732542.0
July 20, 2018 7.04 7.05 6.81 6.95 346702.0
July 19, 2018 7.25 7.29 6.880 7.02 321040.0
July 18, 2018 7.00 7.32 6.72 7.25 488132.0
July 17, 2018 7.00 7.04 6.88 7.04 271797.0
July 16, 2018 7.11 7.16 6.88 7.01 236053.0
July 13, 2018 7.29 7.34 7.15 7.17 138225.0
July 12, 2018 7.20 7.37 7.00 7.24 328025.0
July 11, 2018 7.39 7.51 7.081 7.20 281898.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

EMES Price Benchmarks

Benchmarks
Basic Energy Services 8.25
Barnwell Industries 1.93
American Midstream 5.95

EMES Price Range, Past 5 Years

Minimum 2.25 Jan 20 2016
Maximum 144.17 Aug 29 2014
Average 29.83

EMES Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("EMES", "price")
  • Last 5 data points: =YCS("EMES", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.