Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

25.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 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 (%)
Dec 31, 2020 9.251 9.251 9.251 114,548 +0.71(+8.28%)
Dec 30, 2020 8.557 8.672 8.496 8.543 114,548 +0.04(+0.48%)
Dec 29, 2020 8.693 8.700 8.434 8.502 175,477 -0.10(-1.19%)
Dec 28, 2020 8.720 8.754 8.564 8.604 352,153 -0.10(-1.09%)
Dec 24, 2020 8.870 8.870 8.645 8.700 98,501 -0.12(-1.39%)
Dec 23, 2020 8.720 8.941 8.720 8.822 116,818 +0.14(+1.57%)
Dec 22, 2020 8.666 8.815 8.530 8.686 274,507 +0.06(+0.71%)
Dec 21, 2020 8.570 8.829 8.502 8.625 251,364 -0.23(-2.61%)
Dec 18, 2020 8.842 8.904 8.638 8.856 372,983 +0.29(+3.33%)
Dec 17, 2020 8.489 8.604 8.326 8.570 165,119 +0.10(+1.12%)
Dec 16, 2020 8.584 8.632 8.455 8.475 171,147 -0.15(-1.73%)
Dec 15, 2020 8.679 8.761 8.543 8.625 128,182 +0.05(+0.56%)
Dec 14, 2020 9.040 9.040 8.564 8.577 297,508 -0.33(-3.67%)
Dec 11, 2020 8.911 9.002 8.693 8.904 256,839 -0.08(-0.91%)
Dec 10, 2020 8.747 9.107 8.737 8.985 308,771 +0.24(+2.72%)
Dec 09, 2020 8.911 8.979 8.632 8.747 265,410 -0.03(-0.31%)
Dec 08, 2020 8.652 8.911 8.610 8.774 236,944 +0.21(+2.46%)
Dec 07, 2020 8.414 8.632 8.264 8.564 247,641 +0.10(+1.21%)
Dec 04, 2020 8.149 8.584 8.149 8.462 389,155 +0.41(+5.07%)
Dec 03, 2020 7.863 8.261 7.863 8.053 205,277 +0.31(+4.04%)
Dec 02, 2020 8.094 8.190 7.741 7.741 571,957 -0.37(-4.61%)
Dec 01, 2020 8.108 8.224 7.924 8.115 203,910 +0.12(+1.45%)
Nov 30, 2020 8.169 8.312 7.856 7.999 440,271 -0.21(-2.57%)
Nov 27, 2020 8.264 8.343 8.115 8.210 94,973 -0.14(-1.63%)
Nov 25, 2020 8.577 8.632 8.298 8.346 320,497 -0.30(-3.46%)
Nov 24, 2020 8.366 8.761 8.319 8.645 333,945 +0.39(+4.78%)
Nov 23, 2020 7.999 8.353 7.999 8.251 326,040 +0.31(+3.94%)
Nov 20, 2020 8.128 8.128 7.836 7.938 167,158 -0.20(-2.42%)
Nov 19, 2020 7.836 8.135 7.788 8.135 397,430 +0.29(+3.64%)
Nov 18, 2020 7.727 8.162 7.727 7.849 342,538 +0.05(+0.70%)
Nov 17, 2020 7.645 7.822 7.557 7.795 210,268 +0.01(+0.09%)
Nov 16, 2020 7.482 7.843 7.414 7.788 548,099 +0.44(+6.02%)
Nov 13, 2020 7.169 7.462 7.169 7.346 280,803 +0.20(+2.76%)
Nov 12, 2020 7.496 7.496 7.074 7.149 184,339 -0.27(-3.58%)
Nov 11, 2020 7.428 7.509 7.346 7.414 220,900 +0.13(+1.77%)
Nov 10, 2020 7.101 7.305 7.074 7.285 255,488 +0.22(+3.18%)
Nov 09, 2020 6.931 7.326 6.809 7.060 687,954 +0.34(+5.06%)
Nov 06, 2020 6.986 7.101 6.530 6.720 738,909 -0.20(-2.85%)
Nov 05, 2020 6.890 7.040 6.816 6.918 307,913 -0.01(-0.20%)
Nov 04, 2020 7.067 7.122 6.782 6.931 194,348 -0.07(-0.97%)
Nov 03, 2020 7.108 7.162 6.727 6.999 212,423 +0.07(+1.08%)
Nov 02, 2020 6.884 6.924 6.747 6.924 334,563 +0.12(+1.70%)
Oct 30, 2020 6.843 6.843 6.686 6.809 295,945 -0.06(-0.89%)
Oct 29, 2020 6.747 6.924 6.598 6.870 286,442 +0.14(+2.12%)
Oct 28, 2020 6.836 6.880 6.652 6.727 645,410 -0.24(-3.51%)
Oct 27, 2020 7.006 7.052 6.816 6.972 336,824 -0.07(-0.97%)
Oct 26, 2020 7.380 7.380 6.904 7.040 483,918 -0.36(-4.87%)
Oct 23, 2020 7.509 7.584 7.278 7.400 513,678 -0.11(-1.49%)
Oct 22, 2020 7.246 7.513 7.221 7.513 854,264 +0.34(+4.71%)
Oct 21, 2020 7.285 7.331 7.068 7.175 375,390 -0.07(-0.99%)
Oct 20, 2020 7.305 7.389 7.214 7.246 366,163 +0.01(+0.18%)
Oct 19, 2020 7.110 7.441 7.097 7.234 432,972 +0.27(+3.92%)
Oct 16, 2020 7.266 7.337 6.961 6.961 620,796 -0.22(-3.07%)
Oct 15, 2020 7.201 7.240 6.980 7.182 190,078 +0.01(+0.09%)
Oct 14, 2020 7.214 7.513 7.162 7.175 236,412 -0.13(-1.78%)
Oct 13, 2020 6.922 7.305 6.919 7.305 183,916 +0.34(+4.85%)
Oct 12, 2020 6.935 7.032 6.863 6.967 228,106 +0.00(+0.00%)
Oct 09, 2020 7.058 7.133 6.954 6.967 208,369 -0.16(-2.28%)
Oct 08, 2020 6.922 7.130 6.850 7.130 345,132 +0.31(+4.57%)
Oct 07, 2020 6.876 6.909 6.779 6.818 171,622 +0.00(+0.00%)
Oct 06, 2020 6.766 6.935 6.747 6.818 281,571 +0.08(+1.25%)
Oct 05, 2020 6.785 6.922 6.708 6.734 284,320 -0.05(-0.67%)
Oct 02, 2020 6.467 6.798 6.461 6.779 257,805 +0.14(+2.05%)
Oct 01, 2020 6.545 6.662 6.415 6.643 255,703 +0.14(+2.20%)
Sep 30, 2020 6.565 6.792 6.480 6.500 247,653 -0.11(-1.67%)
Sep 29, 2020 6.591 6.688 6.474 6.610 222,798 +0.01(+0.10%)
Sep 28, 2020 6.734 6.857 6.591 6.604 278,696 +0.03(+0.49%)
Sep 25, 2020 6.558 6.675 6.448 6.571 238,708 -0.07(-1.08%)
Sep 24, 2020 6.526 6.818 6.441 6.643 350,379 +0.02(+0.29%)
Sep 23, 2020 6.915 6.993 6.623 6.623 345,435 -0.33(-4.76%)
Sep 22, 2020 6.896 7.149 6.896 6.954 172,312 -0.05(-0.74%)
Sep 21, 2020 6.941 7.006 6.805 7.006 258,761 -0.05(-0.74%)
Sep 18, 2020 7.149 7.224 7.006 7.058 373,309 -0.17(-2.34%)
Sep 17, 2020 7.182 7.234 7.039 7.227 116,086 +0.04(+0.54%)
Sep 16, 2020 7.208 7.409 7.182 7.188 213,410 -0.02(-0.27%)
Sep 15, 2020 7.305 7.467 7.162 7.208 222,394 -0.12(-1.60%)
Sep 14, 2020 7.026 7.435 6.967 7.324 344,518 +0.30(+4.25%)
Sep 11, 2020 6.883 7.058 6.811 7.026 275,977 +0.20(+2.95%)
Sep 10, 2020 6.980 6.980 6.818 6.824 223,694 -0.08(-1.22%)
Sep 09, 2020 6.948 7.162 6.870 6.909 274,598 -0.01(-0.09%)
Sep 08, 2020 7.097 7.123 6.831 6.915 703,203 -0.27(-3.71%)
Sep 04, 2020 7.415 7.415 7.110 7.182 413,966 -0.14(-1.95%)
Sep 03, 2020 7.201 7.331 7.078 7.324 335,202 +0.18(+2.55%)
Sep 02, 2020 7.214 7.305 7.000 7.143 425,652 -0.10(-1.35%)
Sep 01, 2020 7.143 7.298 6.954 7.240 183,177 +0.07(+1.00%)
Aug 31, 2020 7.272 7.339 7.078 7.169 281,130 -0.15(-2.04%)
Aug 28, 2020 7.519 7.519 7.279 7.318 152,619 -0.11(-1.49%)
Aug 27, 2020 7.370 7.513 7.234 7.428 285,772 +0.05(+0.70%)
Aug 26, 2020 7.597 7.620 7.285 7.376 232,460 -0.18(-2.41%)
Aug 25, 2020 7.818 7.915 7.526 7.558 177,303 -0.30(-3.80%)
Aug 24, 2020 7.721 7.954 7.630 7.857 310,473 +0.24(+3.15%)
Aug 21, 2020 7.695 7.766 7.467 7.617 291,686 -0.05(-0.68%)
Aug 20, 2020 7.539 7.733 7.506 7.669 265,423 +0.03(+0.43%)
Aug 19, 2020 7.532 7.718 7.532 7.636 182,866 +0.08(+1.03%)
Aug 18, 2020 7.721 7.727 7.474 7.558 171,409 -0.08(-1.10%)
Aug 17, 2020 7.766 7.915 7.565 7.643 375,043 -0.19(-2.40%)
Aug 14, 2020 7.811 7.954 7.759 7.831 153,543 -0.03(-0.41%)
Aug 13, 2020 7.993 8.149 7.785 7.863 257,221 -0.23(-2.81%)
Aug 12, 2020 7.831 8.117 7.753 8.091 385,121 +0.22(+2.81%)
Aug 11, 2020 8.019 8.156 7.753 7.870 543,236 +0.03(+0.41%)
Aug 10, 2020 7.772 7.894 7.571 7.837 483,577 +0.32(+4.23%)
Aug 07, 2020 7.454 7.584 7.351 7.519 330,033 +0.04(+0.52%)
Aug 06, 2020 7.584 7.733 7.422 7.480 456,597 -0.01(-0.17%)
Aug 05, 2020 7.467 7.500 7.292 7.493 459,460 +0.21(+2.85%)
Aug 04, 2020 7.415 7.571 6.974 7.285 905,567 -0.02(-0.27%)
Aug 03, 2020 7.422 7.610 7.052 7.305 627,591 -0.19(-2.51%)
Jul 31, 2020 7.500 7.630 7.162 7.493 538,249 -0.19(-2.45%)
Jul 30, 2020 7.506 7.772 7.467 7.682 354,925 -0.07(-0.96%)
Jul 29, 2020 7.930 7.930 7.476 7.756 631,116 +0.09(+1.22%)
Jul 28, 2020 7.924 8.011 7.545 7.663 523,445 -0.26(-3.22%)
Jul 27, 2020 7.800 8.080 7.582 7.918 484,953 +0.26(+3.41%)
Jul 24, 2020 7.930 8.067 7.619 7.657 315,599 -0.24(-3.07%)
Jul 23, 2020 8.067 8.073 7.650 7.899 624,143 -0.08(-1.01%)
Jul 22, 2020 7.781 8.024 7.411 7.980 753,716 +0.59(+8.00%)
Jul 21, 2020 7.402 7.545 7.097 7.389 361,063 +0.07(+0.93%)
Jul 20, 2020 7.084 7.451 6.973 7.321 417,722 +0.35(+5.09%)
Jul 17, 2020 7.072 7.284 6.904 6.966 201,932 +0.01(+0.09%)
Jul 16, 2020 6.973 7.140 6.786 6.960 217,981 -0.11(-1.58%)
Jul 15, 2020 6.344 7.091 6.344 7.072 525,934 +0.76(+12.02%)
Jul 14, 2020 6.040 6.413 6.021 6.313 235,191 +0.28(+4.64%)
Jul 13, 2020 6.475 6.531 5.977 6.033 975,800 -0.50(-7.62%)
Jul 10, 2020 6.450 6.717 6.326 6.531 336,018 +0.02(+0.29%)
Jul 09, 2020 6.973 7.041 6.512 6.512 662,359 -0.47(-6.68%)
Jul 08, 2020 6.767 7.022 6.767 6.979 534,902 +0.21(+3.13%)
Jul 07, 2020 6.543 6.823 6.469 6.767 639,675 +0.20(+3.03%)
Jul 06, 2020 6.742 6.997 6.475 6.568 569,044 +0.01(+0.09%)
Jul 02, 2020 6.537 6.811 6.537 6.562 386,983 +0.11(+1.64%)
Jul 01, 2020 6.780 6.879 6.375 6.456 677,113 -0.30(-4.42%)
Jun 30, 2020 6.531 6.879 6.158 6.755 658,968 +0.22(+3.33%)
Jun 29, 2020 7.215 7.215 6.525 6.537 827,518 -0.58(-8.13%)
Jun 26, 2020 7.402 7.464 6.997 7.116 364,475 -0.35(-4.67%)
Jun 25, 2020 7.414 7.762 7.383 7.464 285,310 -0.21(-2.76%)
Jun 24, 2020 7.769 7.837 7.408 7.675 424,394 -0.24(-2.99%)
Jun 23, 2020 7.968 8.129 7.874 7.912 239,092 -0.11(-1.40%)
Jun 22, 2020 7.850 8.067 7.781 8.024 357,240 +0.07(+0.86%)
Jun 19, 2020 8.117 8.117 7.644 7.955 748,404 +0.24(+3.15%)
Jun 18, 2020 7.775 8.167 7.713 7.713 334,219 -0.26(-3.20%)
Jun 17, 2020 8.260 8.360 7.930 7.968 324,849 -0.22(-2.66%)
Jun 16, 2020 8.397 8.434 7.856 8.185 421,831 +0.21(+2.57%)
Jun 15, 2020 7.165 8.279 7.122 7.980 512,680 +0.40(+5.34%)
Jun 12, 2020 7.240 7.669 7.240 7.576 596,151 +0.68(+9.83%)
Jun 11, 2020 7.588 8.049 6.444 6.898 1,463,885 -1.50(-17.85%)
Jun 10, 2020 8.708 8.760 8.179 8.397 551,266 -0.39(-4.46%)
Jun 09, 2020 8.708 8.938 8.416 8.789 313,045 -0.10(-1.12%)
Jun 08, 2020 8.552 8.950 8.552 8.888 506,972 +0.52(+6.25%)
Jun 05, 2020 8.982 9.081 8.279 8.366 750,655 +0.02(+0.22%)
Jun 04, 2020 8.571 8.944 8.335 8.347 453,254 -0.25(-2.89%)
Jun 03, 2020 8.366 8.708 8.210 8.596 444,127 +0.37(+4.54%)
Jun 02, 2020 8.154 8.297 7.930 8.223 479,264 +0.14(+1.69%)
Jun 01, 2020 7.495 8.123 7.464 8.086 482,406 +0.59(+7.88%)
May 29, 2020 7.339 7.495 7.178 7.495 320,905 +0.01(+0.17%)
May 28, 2020 7.520 7.713 7.290 7.483 352,476 +0.02(+0.33%)
May 27, 2020 7.551 7.576 7.091 7.458 427,576 +0.12(+1.61%)
May 26, 2020 7.327 7.551 7.258 7.339 558,693 +0.44(+6.31%)
May 22, 2020 6.842 7.016 6.619 6.904 411,582 +0.09(+1.28%)
May 21, 2020 6.438 6.929 6.438 6.817 584,120 +0.41(+6.41%)
May 20, 2020 6.388 6.705 6.226 6.407 464,145 +0.30(+4.89%)
May 19, 2020 6.232 6.282 6.064 6.108 478,686 +0.04(+0.61%)
May 18, 2020 6.220 6.251 5.921 6.071 548,367 +0.22(+3.72%)
May 15, 2020 5.840 5.853 5.598 5.853 280,390 +0.14(+2.39%)
May 14, 2020 5.449 5.818 5.225 5.716 468,885 +0.26(+4.79%)
May 13, 2020 6.201 6.201 5.387 5.455 652,346 -0.68(-11.05%)
May 12, 2020 5.990 6.207 5.847 6.133 471,695 +0.36(+6.25%)
May 11, 2020 5.343 6.021 5.312 5.772 905,207 +0.21(+3.80%)
May 08, 2020 5.380 5.561 5.160 5.561 909,017 +0.52(+10.37%)
May 07, 2020 4.976 5.194 4.883 5.038 450,063 +0.25(+5.19%)
May 06, 2020 5.138 5.172 4.766 4.789 545,442 -0.30(-5.87%)
May 05, 2020 5.212 5.274 4.765 5.088 870,419 +0.21(+4.34%)
May 04, 2020 4.509 4.876 4.404 4.876 703,101 +0.29(+6.38%)
May 01, 2020 5.001 5.131 4.547 4.584 670,750 -0.40(-7.99%)
Apr 30, 2020 5.175 5.318 4.914 4.982 617,580 -0.13(-2.55%)
Apr 29, 2020 4.727 5.125 4.671 5.113 1,025,767 +0.45(+9.75%)
Apr 28, 2020 4.777 4.820 4.478 4.659 535,040 +0.06(+1.22%)
Apr 27, 2020 4.640 4.702 4.391 4.603 712,905 -0.10(-2.12%)
Apr 24, 2020 5.194 5.424 4.677 4.702 1,090,210 -0.47(-9.08%)
Apr 23, 2020 5.067 5.751 5.061 5.172 2,110,590 +0.24(+4.86%)
Apr 22, 2020 4.891 5.002 4.669 4.932 1,316,583 +0.29(+6.17%)
Apr 21, 2020 4.534 4.819 4.452 4.645 1,162,446 -0.11(-2.34%)
Apr 20, 2020 4.417 4.862 4.417 4.756 1,728,225 +0.36(+8.26%)
Apr 17, 2020 4.271 4.885 4.207 4.394 2,100,844 +0.82(+22.91%)
Apr 16, 2020 4.283 4.283 3.522 3.575 1,126,540 -0.54(-13.09%)
Apr 15, 2020 4.505 4.505 3.809 4.113 768,326 -0.63(-13.21%)
Apr 14, 2020 5.107 5.137 4.458 4.739 1,408,828 -0.33(-6.47%)
Apr 13, 2020 4.546 5.213 4.394 5.067 1,173,649 +0.90(+21.46%)
Apr 09, 2020 3.803 4.522 3.784 4.171 1,476,624 +0.49(+13.17%)
Apr 08, 2020 3.715 3.733 3.463 3.686 588,185 +0.20(+5.70%)
Apr 07, 2020 3.218 3.744 3.130 3.487 785,404 +0.39(+12.45%)
Apr 06, 2020 3.019 3.171 2.960 3.101 630,090 +0.19(+6.43%)
Apr 03, 2020 3.042 3.130 2.703 2.914 467,139 -0.04(-1.39%)
Apr 02, 2020 2.978 3.066 2.873 2.954 886,135 +0.19(+6.77%)
Apr 01, 2020 2.978 3.148 2.738 2.767 900,397 -0.54(-16.43%)
Mar 31, 2020 2.925 3.311 2.902 3.311 569,914 +0.41(+14.11%)
Mar 30, 2020 3.276 3.276 2.738 2.902 670,778 -0.40(-12.06%)
Mar 27, 2020 3.276 3.458 3.094 3.300 836,338 -0.04(-1.05%)
Mar 26, 2020 3.148 3.662 3.072 3.335 1,001,164 +0.31(+10.25%)
Mar 25, 2020 3.060 3.306 2.809 3.025 1,037,842 +0.17(+5.94%)
Mar 24, 2020 2.925 3.206 2.592 2.855 1,354,114 +0.25(+9.42%)
Mar 23, 2020 2.925 2.925 2.492 2.609 879,392 -0.40(-13.23%)
Mar 20, 2020 3.387 3.481 2.767 3.007 3,256,471 +0.08(+2.80%)
Mar 19, 2020 2.609 3.493 2.165 2.925 2,085,167 +0.76(+35.13%)
Mar 18, 2020 3.738 3.738 2.059 2.165 1,939,070 -1.57(-42.10%)
Mar 17, 2020 4.786 4.909 3.563 3.738 2,474,825 -0.68(-15.48%)
Mar 16, 2020 3.949 4.619 3.803 4.423 833,837 -0.66(-12.90%)
Mar 13, 2020 4.394 5.119 4.300 5.078 1,351,165 +1.03(+25.43%)
Mar 12, 2020 4.400 4.733 4.049 4.049 1,555,686 -0.82(-16.83%)
Mar 11, 2020 5.605 5.615 4.827 4.868 1,244,533 -0.78(-13.87%)
Mar 10, 2020 6.049 6.049 5.213 5.652 1,467,278 +0.01(+0.21%)
Mar 09, 2020 5.148 7.056 4.914 5.640 3,301,534 -1.61(-22.26%)
Mar 06, 2020 7.799 7.911 7.220 7.255 1,127,936 -0.64(-8.08%)
Mar 05, 2020 7.968 8.021 7.758 7.892 519,963 -0.16(-2.03%)
Mar 04, 2020 8.056 8.214 8.033 8.056 456,227 +0.08(+0.95%)
Mar 03, 2020 8.191 8.336 7.974 7.980 736,208 -0.18(-2.22%)
Mar 02, 2020 8.039 8.252 7.913 8.161 556,625 +0.16(+1.97%)
Feb 28, 2020 7.916 8.109 7.670 8.003 1,179,556 -0.10(-1.23%)
Feb 27, 2020 8.349 8.454 7.963 8.103 1,170,899 -0.37(-4.42%)
Feb 26, 2020 8.460 8.735 8.436 8.477 1,437,571 +0.02(+0.21%)
Feb 25, 2020 8.957 8.957 8.460 8.460 854,806 -0.39(-4.43%)
Feb 24, 2020 8.893 9.010 8.776 8.852 637,558 -0.22(-2.39%)
Feb 21, 2020 9.121 9.185 8.969 9.068 308,349 -0.12(-1.27%)
Feb 20, 2020 9.174 9.320 9.130 9.185 214,861 +0.09(+0.96%)
Feb 19, 2020 9.296 9.402 9.098 9.098 421,667 -0.16(-1.77%)
Feb 18, 2020 8.846 9.279 8.776 9.261 825,210 +0.42(+4.70%)
Feb 14, 2020 8.951 9.045 8.834 8.846 582,513 -0.09(-0.98%)
Feb 13, 2020 9.138 9.173 8.899 8.934 406,858 -0.19(-2.12%)
Feb 12, 2020 9.057 9.168 9.055 9.127 241,662 +0.09(+0.97%)
Feb 11, 2020 9.010 9.162 8.998 9.039 331,850 +0.05(+0.52%)
Feb 10, 2020 8.981 9.150 8.837 8.992 565,643 +0.01(+0.07%)
Feb 07, 2020 9.121 9.197 8.963 8.986 586,787 -0.15(-1.60%)
Feb 06, 2020 9.291 9.308 9.080 9.133 729,284 -0.16(-1.76%)
Feb 05, 2020 9.402 9.525 9.220 9.296 480,223 -0.09(-0.94%)
Feb 04, 2020 9.425 9.460 9.273 9.384 1,002,851 -0.04(-0.37%)
Feb 03, 2020 9.291 9.425 9.250 9.419 625,440 +0.13(+1.39%)
Jan 31, 2020 9.220 9.367 9.197 9.291 466,455 +0.02(+0.25%)
Jan 30, 2020 9.361 9.443 9.197 9.267 471,701 -0.09(-1.00%)
Jan 29, 2020 9.425 9.507 9.361 9.361 296,764 -0.01(-0.06%)
Jan 28, 2020 9.466 9.493 9.308 9.367 268,944 -0.10(-1.05%)
Jan 27, 2020 9.437 9.525 9.361 9.466 626,906 -0.12(-1.28%)
Jan 24, 2020 9.741 9.753 9.560 9.589 629,518 -0.15(-1.53%)
Jan 23, 2020 9.698 9.778 9.511 9.738 1,040,777 +0.04(+0.41%)
Jan 22, 2020 9.772 9.829 9.613 9.698 983,930 -0.05(-0.52%)
Jan 21, 2020 9.869 9.897 9.750 9.750 1,033,518 -0.15(-1.49%)
Jan 17, 2020 9.925 9.965 9.846 9.897 619,223 -0.03(-0.34%)
Jan 16, 2020 10.00 10.05 9.863 9.931 425,762 -0.03(-0.28%)
Jan 15, 2020 9.954 10.00 9.857 9.959 362,744 +0.00(+0.00%)
Jan 14, 2020 9.891 10.06 9.812 9.959 272,209 +0.07(+0.69%)
Jan 13, 2020 9.869 9.908 9.732 9.891 591,469 +0.11(+1.10%)
Jan 10, 2020 9.925 9.954 9.727 9.784 547,639 -0.12(-1.26%)
Jan 09, 2020 10.07 10.07 9.804 9.908 452,329 -0.15(-1.47%)
Jan 08, 2020 10.12 10.23 9.965 10.06 387,956 -0.13(-1.28%)
Jan 07, 2020 10.06 10.21 10.04 10.19 557,796 -0.07(-0.72%)
Jan 06, 2020 10.26 10.29 10.15 10.26 479,032 +0.07(+0.72%)
Jan 03, 2020 10.26 10.32 10.08 10.19 382,254 -0.01(-0.06%)
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.