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

USA Compression Partners LP (NY: USAC )

24.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2014 5.106 5.301 5.301 5.301 575,891 +0.04(+0.67%)
Dec 30, 2014 5.233 5.291 5.055 5.265 508,446 +0.00(+0.00%)
Dec 29, 2014 5.278 5.371 5.154 5.265 498,893 -0.04(-0.84%)
Dec 26, 2014 5.345 5.384 5.256 5.310 296,267 -0.04(-0.66%)
Dec 24, 2014 5.428 5.345 5.345 5.345 246,631 -0.11(-1.93%)
Dec 23, 2014 5.093 5.483 5.055 5.451 662,340 +0.35(+6.89%)
Dec 22, 2014 5.492 5.492 5.093 5.099 824,863 -0.35(-6.45%)
Dec 19, 2014 5.154 5.550 5.084 5.451 370,160 +0.30(+5.77%)
Dec 18, 2014 5.432 5.432 4.971 5.154 567,390 +0.03(+0.62%)
Dec 17, 2014 4.793 5.262 4.719 5.122 425,558 +0.33(+6.87%)
Dec 16, 2014 4.809 4.908 4.617 4.793 990,513 -0.09(-1.90%)
Dec 15, 2014 5.467 5.520 4.860 4.885 731,982 -0.57(-10.38%)
Dec 12, 2014 5.412 5.454 5.259 5.451 576,153 -0.01(-0.23%)
Dec 11, 2014 5.796 5.815 5.444 5.464 906,652 -0.34(-5.89%)
Dec 10, 2014 5.662 5.997 5.591 5.805 409,784 +0.05(+0.89%)
Dec 09, 2014 4.984 5.777 4.975 5.754 515,763 +0.24(+4.28%)
Dec 08, 2014 6.019 6.019 5.323 5.518 797,505 -0.57(-9.39%)
Dec 05, 2014 6.071 6.099 5.914 6.090 495,886 -0.00(-0.05%)
Dec 04, 2014 6.128 6.198 6.045 6.093 337,841 -0.02(-0.37%)
Dec 03, 2014 5.847 6.138 5.796 6.115 285,532 +0.17(+2.79%)
Dec 02, 2014 5.726 6.019 5.726 5.949 325,541 +0.17(+2.87%)
Dec 01, 2014 6.067 6.067 5.192 5.783 802,670 -0.29(-4.74%)
Nov 28, 2014 6.390 6.393 6.071 6.071 404,729 -0.46(-7.05%)
Nov 26, 2014 6.662 6.531 6.531 6.531 415,017 -0.11(-1.59%)
Nov 25, 2014 6.735 6.805 6.572 6.636 578,382 -0.10(-1.42%)
Nov 24, 2014 6.793 6.793 6.713 6.732 332,383 -0.06(-0.89%)
Nov 21, 2014 6.793 6.879 6.732 6.793 777,174 -0.01(-0.19%)
Nov 20, 2014 6.789 6.879 6.733 6.805 205,471 +0.01(+0.14%)
Nov 19, 2014 6.812 6.918 6.749 6.796 141,781 -0.11(-1.62%)
Nov 18, 2014 6.786 6.940 6.649 6.908 409,799 +0.05(+0.75%)
Nov 17, 2014 6.678 6.914 6.621 6.857 310,161 +0.23(+3.47%)
Nov 14, 2014 6.639 6.710 6.553 6.627 229,608 +0.04(+0.53%)
Nov 13, 2014 7.029 7.045 6.572 6.591 532,367 -0.50(-6.99%)
Nov 12, 2014 7.128 7.221 7.074 7.087 339,509 -0.13(-1.86%)
Nov 11, 2014 7.256 7.256 6.949 7.221 315,093 -0.08(-1.14%)
Nov 10, 2014 7.307 7.416 7.234 7.304 217,527 -0.00(-0.04%)
Nov 07, 2014 7.480 7.553 7.307 7.307 228,660 -0.15(-1.97%)
Nov 06, 2014 7.419 7.528 7.288 7.454 225,073 +0.05(+0.65%)
Nov 05, 2014 7.409 7.451 7.361 7.406 210,882 +0.01(+0.09%)
Nov 04, 2014 7.438 7.457 7.262 7.400 151,384 -0.06(-0.77%)
Nov 03, 2014 7.275 7.521 7.275 7.457 174,754 +0.17(+2.37%)
Oct 31, 2014 7.572 7.572 7.227 7.285 336,974 -0.29(-3.88%)
Oct 30, 2014 7.873 7.924 7.544 7.579 245,946 -0.35(-4.43%)
Oct 29, 2014 7.882 7.930 7.796 7.930 251,586 +0.05(+0.65%)
Oct 28, 2014 7.761 7.879 7.682 7.879 182,016 +0.16(+2.07%)
Oct 27, 2014 7.678 7.777 7.627 7.719 210,719 -0.06(-0.74%)
Oct 24, 2014 7.853 7.875 7.675 7.777 175,308 -0.04(-0.45%)
Oct 23, 2014 7.882 7.882 7.767 7.812 254,506 +0.04(+0.45%)
Oct 22, 2014 7.825 7.863 7.675 7.777 588,144 -0.04(-0.49%)
Oct 21, 2014 7.496 7.857 7.489 7.815 317,669 +0.31(+4.09%)
Oct 20, 2014 7.444 7.486 7.444 7.508 301,488 +0.00(+0.00%)
Oct 17, 2014 7.505 7.828 7.345 7.508 740,514 +0.14(+1.95%)
Oct 16, 2014 6.480 7.588 6.480 7.365 658,077 +0.89(+13.66%)
Oct 15, 2014 6.310 6.690 6.237 6.480 587,840 -0.11(-1.70%)
Oct 14, 2014 6.745 6.844 6.234 6.591 888,246 -0.15(-2.27%)
Oct 13, 2014 7.157 7.157 6.738 6.745 572,150 -0.45(-6.22%)
Oct 10, 2014 7.425 7.448 6.917 7.192 683,648 -0.27(-3.60%)
Oct 09, 2014 7.559 7.559 7.416 7.460 351,068 -0.15(-1.97%)
Oct 08, 2014 7.611 7.636 7.285 7.611 468,487 -0.03(-0.38%)
Oct 07, 2014 7.690 7.748 7.614 7.639 302,571 -0.07(-0.95%)
Oct 06, 2014 7.767 7.771 7.684 7.713 172,767 -0.07(-0.90%)
Oct 03, 2014 7.809 7.809 7.722 7.783 158,820 -0.03(-0.37%)
Oct 02, 2014 7.706 7.831 7.684 7.812 242,960 +0.11(+1.37%)
Oct 01, 2014 7.754 7.761 7.684 7.706 119,838 -0.05(-0.70%)
Sep 30, 2014 7.764 7.837 7.700 7.761 230,046 -0.03(-0.37%)
Sep 29, 2014 7.710 7.837 7.710 7.790 180,037 +0.04(+0.49%)
Sep 26, 2014 7.719 7.812 7.700 7.751 353,346 +0.00(+0.00%)
Sep 25, 2014 7.825 7.847 7.719 7.751 211,236 -0.10(-1.26%)
Sep 24, 2014 7.764 7.860 7.734 7.850 324,777 +0.04(+0.57%)
Sep 23, 2014 7.876 7.905 7.706 7.806 363,149 -0.12(-1.45%)
Sep 22, 2014 8.020 8.020 7.879 7.921 290,421 -0.09(-1.16%)
Sep 19, 2014 7.921 8.032 7.886 8.013 352,082 +0.08(+0.97%)
Sep 18, 2014 7.879 7.968 7.879 7.936 184,253 +0.03(+0.32%)
Sep 17, 2014 7.841 7.957 7.841 7.911 355,362 +0.01(+0.12%)
Sep 16, 2014 7.774 7.911 7.754 7.901 462,772 +0.13(+1.69%)
Sep 15, 2014 7.911 7.911 7.729 7.770 205,974 -0.12(-1.50%)
Sep 12, 2014 7.924 7.975 7.879 7.889 413,837 -0.02(-0.28%)
Sep 11, 2014 7.988 8.025 7.866 7.911 300,327 -0.08(-1.00%)
Sep 10, 2014 8.016 8.080 7.942 7.991 414,710 +0.00(+0.00%)
Sep 09, 2014 7.873 8.029 7.871 7.991 442,087 +0.06(+0.72%)
Sep 08, 2014 8.010 8.020 7.869 7.933 222,653 -0.08(-1.04%)
Sep 05, 2014 8.042 8.067 7.997 8.016 165,418 -0.08(-0.95%)
Sep 04, 2014 8.227 8.243 8.055 8.093 547,544 -0.13(-1.55%)
Sep 03, 2014 8.227 8.262 8.186 8.221 770,589 -0.03(-0.31%)
Sep 02, 2014 8.358 8.358 8.227 8.246 358,050 -0.11(-1.34%)
Aug 29, 2014 8.291 8.358 8.358 8.358 253,517 +0.04(+0.50%)
Aug 28, 2014 8.285 8.371 8.195 8.317 300,308 +0.05(+0.66%)
Aug 27, 2014 8.211 8.317 8.202 8.262 197,277 +0.04(+0.47%)
Aug 26, 2014 8.198 8.243 8.167 8.224 287,557 +0.01(+0.08%)
Aug 25, 2014 8.278 8.278 8.179 8.218 361,856 -0.01(-0.08%)
Aug 22, 2014 8.323 8.323 8.147 8.224 350,363 -0.09(-1.08%)
Aug 21, 2014 8.339 8.371 8.224 8.314 327,929 +0.01(+0.08%)
Aug 20, 2014 8.240 8.323 8.176 8.307 411,611 +0.07(+0.85%)
Aug 19, 2014 8.183 8.435 8.121 8.237 856,544 +0.10(+1.26%)
Aug 18, 2014 8.077 8.221 8.077 8.135 376,532 +0.07(+0.83%)
Aug 15, 2014 8.189 8.205 8.023 8.068 346,395 -0.06(-0.75%)
Aug 14, 2014 8.048 8.147 7.981 8.128 558,748 +0.08(+0.99%)
Aug 13, 2014 8.016 8.068 7.994 8.048 469,251 -0.01(-0.12%)
Aug 12, 2014 8.020 8.227 7.996 8.058 912,837 +0.22(+2.77%)
Aug 11, 2014 7.716 8.036 7.716 7.841 614,729 +0.11(+1.40%)
Aug 08, 2014 7.598 7.781 7.569 7.732 234,465 +0.12(+1.64%)
Aug 07, 2014 7.655 7.678 7.575 7.607 249,579 -0.04(-0.54%)
Aug 06, 2014 7.547 7.687 7.508 7.649 295,184 +0.06(+0.84%)
Aug 05, 2014 7.668 7.668 7.515 7.585 351,966 -0.09(-1.12%)
Aug 04, 2014 7.595 7.700 7.537 7.671 561,568 +0.12(+1.61%)
Aug 01, 2014 7.882 7.962 7.403 7.550 1,046,343 -0.31(-3.94%)
Jul 31, 2014 8.093 8.170 7.774 7.860 553,503 -0.39(-4.73%)
Jul 30, 2014 8.291 8.390 8.163 8.250 752,257 -0.02(-0.23%)
Jul 29, 2014 8.195 8.333 8.147 8.269 633,232 +0.07(+0.90%)
Jul 28, 2014 8.093 8.224 8.093 8.195 808,134 +0.18(+2.19%)
Jul 25, 2014 8.029 8.055 8.016 8.020 141,368 -0.01(-0.16%)
Jul 24, 2014 8.064 8.064 8.007 8.032 113,538 -0.04(-0.44%)
Jul 23, 2014 8.077 8.115 8.039 8.068 183,308 -0.03(-0.36%)
Jul 22, 2014 8.077 8.138 8.045 8.096 255,003 -0.00(-0.04%)
Jul 21, 2014 8.093 8.141 8.080 8.099 205,139 -0.04(-0.43%)
Jul 18, 2014 8.099 8.144 8.068 8.135 162,570 -0.01(-0.08%)
Jul 17, 2014 8.090 8.141 8.026 8.141 171,186 +0.07(+0.91%)
Jul 16, 2014 8.029 8.151 8.013 8.068 409,943 +0.05(+0.64%)
Jul 15, 2014 8.013 8.061 7.991 8.016 284,336 -0.02(-0.20%)
Jul 14, 2014 8.020 8.064 7.997 8.032 276,734 +0.01(+0.07%)
Jul 11, 2014 8.122 8.170 8.013 8.027 328,239 -0.06(-0.74%)
Jul 10, 2014 8.119 8.188 8.074 8.087 338,505 -0.07(-0.82%)
Jul 09, 2014 8.103 8.173 8.085 8.154 160,520 +0.04(+0.55%)
Jul 08, 2014 8.119 8.141 8.083 8.109 132,861 -0.04(-0.55%)
Jul 07, 2014 8.160 8.221 8.074 8.154 204,532 -0.02(-0.27%)
Jul 03, 2014 8.240 8.176 8.176 8.176 154,301 -0.04(-0.54%)
Jul 02, 2014 8.202 8.237 8.119 8.221 269,579 +0.05(+0.63%)
Jul 01, 2014 8.195 8.240 8.135 8.170 278,822 -0.04(-0.43%)
Jun 30, 2014 8.227 8.227 8.144 8.205 297,425 +0.00(+0.00%)
Jun 27, 2014 8.144 8.221 8.083 8.205 350,069 +0.08(+0.98%)
Jun 26, 2014 8.045 8.154 8.004 8.125 204,003 +0.12(+1.44%)
Jun 25, 2014 8.029 8.074 8.004 8.010 202,115 -0.03(-0.40%)
Jun 24, 2014 8.077 8.176 8.029 8.042 527,838 -0.10(-1.18%)
Jun 23, 2014 8.087 8.138 8.029 8.138 298,903 +0.09(+1.07%)
Jun 20, 2014 7.943 8.080 7.917 8.052 420,037 +0.10(+1.29%)
Jun 19, 2014 7.984 8.083 7.908 7.949 390,519 +0.00(+0.00%)
Jun 18, 2014 8.064 8.090 7.940 7.949 607,042 -0.07(-0.92%)
Jun 17, 2014 7.949 8.056 7.933 8.023 230,012 +0.05(+0.64%)
Jun 16, 2014 7.988 8.013 7.908 7.972 231,824 -0.00(-0.04%)
Jun 13, 2014 8.004 8.087 7.946 7.975 215,643 -0.03(-0.40%)
Jun 12, 2014 8.128 8.128 7.988 8.007 307,798 -0.13(-1.57%)
Jun 11, 2014 8.083 8.147 8.007 8.135 331,944 +0.02(+0.28%)
Jun 10, 2014 8.111 8.170 8.064 8.112 182,626 -0.04(-0.51%)
Jun 06, 2014 8.176 8.179 8.120 8.154 218,516 -0.00(-0.04%)
Jun 05, 2014 8.141 8.192 8.071 8.157 383,818 +0.06(+0.71%)
Jun 04, 2014 8.075 8.157 8.004 8.099 442,459 +0.03(+0.32%)
Jun 03, 2014 8.036 8.131 7.991 8.074 789,696 -0.01(-0.16%)
Jun 02, 2014 8.147 8.147 7.930 8.087 1,092,333 +0.10(+1.24%)
May 30, 2014 7.857 7.991 7.857 7.988 310,733 +0.04(+0.48%)
May 29, 2014 7.930 8.010 7.879 7.949 392,920 -0.01(-0.08%)
May 28, 2014 7.994 8.020 7.834 7.956 398,901 -0.01(-0.08%)
May 27, 2014 8.115 8.115 7.952 7.962 430,813 -0.18(-2.24%)
May 23, 2014 8.176 8.144 8.144 8.144 576,204 +0.09(+1.11%)
May 22, 2014 8.052 8.099 8.052 8.055 389,543 +0.00(+0.04%)
May 21, 2014 8.083 8.112 8.052 8.052 513,215 -0.02(-0.20%)
May 20, 2014 8.023 8.090 7.988 8.068 737,810 +0.04(+0.56%)
May 19, 2014 7.959 8.036 7.946 8.023 552,232 +0.09(+1.13%)
May 16, 2014 7.940 8.032 7.917 7.933 956,335 +0.03(+0.32%)
May 15, 2014 7.940 7.972 7.908 7.908 1,639,902 -0.03(-0.40%)
May 14, 2014 7.994 8.020 7.908 7.940 15,782,691 -0.61(-7.17%)
May 13, 2014 8.611 8.611 8.553 8.553 53,980 -0.06(-0.67%)
May 12, 2014 8.662 8.724 8.611 8.611 35,038 -0.02(-0.19%)
May 09, 2014 8.659 8.702 8.576 8.627 63,047 +0.01(+0.07%)
May 08, 2014 8.652 8.711 8.563 8.620 88,249 -0.08(-0.92%)
May 07, 2014 8.460 8.700 8.460 8.700 129,641 +0.24(+2.79%)
May 06, 2014 8.697 8.697 8.460 8.464 84,061 -0.12(-1.34%)
May 05, 2014 8.754 8.799 8.563 8.579 86,865 -0.17(-1.94%)
May 02, 2014 8.521 8.748 8.521 8.748 70,956 +0.23(+2.66%)
May 01, 2014 8.738 8.752 8.486 8.521 86,098 -0.35(-3.89%)
Apr 30, 2014 8.620 9.037 8.620 8.866 234,400 +0.22(+2.59%)
Apr 29, 2014 8.713 8.746 8.620 8.643 30,587 -0.03(-0.29%)
Apr 28, 2014 8.659 8.684 8.604 8.668 37,996 +0.03(+0.30%)
Apr 25, 2014 8.668 8.815 8.643 8.643 15,182 -0.00(-0.04%)
Apr 24, 2014 8.649 8.690 8.636 8.646 7,602 -0.01(-0.12%)
Apr 23, 2014 8.636 8.697 8.636 8.656 42,716 +0.01(+0.12%)
Apr 22, 2014 8.627 8.681 8.627 8.646 34,825 +0.02(+0.19%)
Apr 21, 2014 8.601 8.707 8.595 8.630 74,477 +0.03(+0.37%)
Apr 17, 2014 8.595 8.598 8.598 8.598 51,955 -0.03(-0.33%)
Apr 16, 2014 8.675 8.675 8.579 8.627 109,287 -0.04(-0.45%)
Apr 15, 2014 8.620 8.719 8.595 8.666 20,572 +0.05(+0.60%)
Apr 14, 2014 8.560 8.630 8.560 8.614 42,747 +0.05(+0.63%)
Apr 11, 2014 8.802 8.802 8.515 8.560 54,271 -0.08(-0.92%)
Apr 10, 2014 8.866 8.866 8.633 8.639 29,470 -0.09(-1.02%)
Apr 09, 2014 8.623 8.754 8.623 8.729 79,588 +0.10(+1.19%)
Apr 08, 2014 8.558 8.675 8.528 8.627 48,262 +0.08(+0.97%)
Apr 07, 2014 8.671 8.686 8.492 8.544 53,013 -0.11(-1.22%)
Apr 04, 2014 8.649 8.681 8.641 8.649 76,521 -0.00(-0.04%)
Apr 03, 2014 8.675 8.675 8.566 8.652 16,121 +0.01(+0.15%)
Apr 02, 2014 8.508 8.671 8.400 8.639 60,042 +0.18(+2.11%)
Apr 01, 2014 8.377 8.515 8.333 8.460 67,210 +0.08(+0.91%)
Mar 31, 2014 8.352 8.387 8.323 8.384 98,004 +0.05(+0.65%)
Mar 28, 2014 8.311 8.384 8.280 8.329 77,566 +0.02(+0.27%)
Mar 27, 2014 8.304 8.368 8.251 8.307 69,498 +0.03(+0.35%)
Mar 26, 2014 8.390 8.492 8.275 8.278 47,520 -0.03(-0.38%)
Mar 25, 2014 8.288 8.438 8.288 8.310 71,538 -0.01(-0.12%)
Mar 24, 2014 8.547 8.547 8.214 8.320 106,499 -0.27(-3.12%)
Mar 21, 2014 8.718 8.726 8.544 8.588 84,364 -0.01(-0.07%)
Mar 20, 2014 8.662 8.754 8.520 8.595 70,421 -0.09(-0.99%)
Mar 19, 2014 8.694 8.786 8.633 8.681 29,974 +0.05(+0.59%)
Mar 18, 2014 8.515 8.786 8.467 8.630 85,159 +0.12(+1.35%)
Mar 17, 2014 8.569 8.694 8.499 8.515 68,277 -0.04(-0.52%)
Mar 14, 2014 8.537 8.623 8.515 8.560 86,411 +0.06(+0.71%)
Mar 13, 2014 8.748 8.748 8.499 8.499 43,655 -0.17(-1.92%)
Mar 12, 2014 8.735 8.866 8.627 8.665 73,717 -0.08(-0.95%)
Mar 11, 2014 8.834 8.923 8.735 8.748 61,319 -0.07(-0.76%)
Mar 10, 2014 8.844 8.997 8.754 8.815 96,032 -0.13(-1.43%)
Mar 07, 2014 8.933 9.023 8.852 8.943 97,804 +0.01(+0.14%)
Mar 06, 2014 8.946 9.029 8.838 8.930 113,466 +0.01(+0.14%)
Mar 05, 2014 8.668 8.917 8.662 8.917 76,092 +0.22(+2.53%)
Mar 04, 2014 8.806 8.843 8.687 8.697 61,861 -0.04(-0.48%)
Mar 03, 2014 8.662 8.818 8.659 8.738 46,446 +0.03(+0.32%)
Feb 28, 2014 8.687 8.828 8.687 8.711 28,638 +0.02(+0.24%)
Feb 27, 2014 8.560 8.745 8.537 8.691 283,904 +0.16(+1.91%)
Feb 26, 2014 8.486 8.604 8.486 8.528 50,809 +0.12(+1.41%)
Feb 25, 2014 8.566 8.566 8.406 8.409 82,001 -0.08(-0.94%)
Feb 24, 2014 8.531 8.620 8.351 8.489 160,316 -0.04(-0.45%)
Feb 21, 2014 8.547 8.650 8.483 8.528 527,212 +0.10(+1.14%)
Feb 20, 2014 8.611 8.611 8.413 8.432 512,618 +0.03(+0.34%)
Feb 19, 2014 8.416 8.524 8.349 8.403 150,182 +0.02(+0.27%)
Feb 18, 2014 8.627 8.627 8.345 8.381 163,819 -0.27(-3.14%)
Feb 14, 2014 8.838 8.652 8.652 8.652 75,429 -0.14(-1.56%)
Feb 13, 2014 8.857 9.071 8.774 8.790 153,265 -0.07(-0.79%)
Feb 12, 2014 8.505 8.895 8.483 8.860 126,755 +0.40(+4.76%)
Feb 11, 2014 8.403 8.588 8.403 8.457 122,893 +0.01(+0.11%)
Feb 10, 2014 8.499 8.505 8.406 8.448 33,057 -0.06(-0.70%)
Feb 07, 2014 8.615 8.615 8.419 8.508 34,087 +0.06(+0.67%)
Feb 06, 2014 8.438 8.639 8.393 8.451 68,556 -0.02(-0.23%)
Feb 05, 2014 8.563 8.579 8.435 8.470 24,265 -0.10(-1.16%)
Feb 04, 2014 8.659 8.809 8.563 8.569 62,640 -0.11(-1.29%)
Feb 03, 2014 8.841 9.179 8.646 8.681 88,108 -0.04(-0.48%)
Jan 31, 2014 8.786 8.786 8.700 8.722 40,828 -0.21(-2.33%)
Jan 30, 2014 8.895 9.074 8.818 8.930 113,704 +0.25(+2.91%)
Jan 29, 2014 8.754 8.818 8.678 8.678 71,723 -0.08(-0.95%)
Jan 28, 2014 8.470 8.856 8.470 8.761 93,904 +0.26(+3.01%)
Jan 27, 2014 8.566 8.754 8.499 8.505 67,282 +0.00(+0.04%)
Jan 24, 2014 8.684 8.764 8.502 8.502 52,578 -0.18(-2.10%)
Jan 23, 2014 8.786 8.882 8.633 8.684 35,276 -0.13(-1.46%)
Jan 22, 2014 8.866 8.946 8.813 8.813 13,849 +0.03(+0.30%)
Jan 21, 2014 8.790 8.946 8.735 8.786 56,227 +0.02(+0.22%)
Jan 17, 2014 8.671 8.767 8.767 8.767 123,002 +0.09(+1.07%)
Jan 16, 2014 8.457 8.726 8.419 8.675 74,127 +0.24(+2.90%)
Jan 15, 2014 8.406 8.460 8.403 8.430 19,167 +0.04(+0.52%)
Jan 14, 2014 8.550 8.550 8.336 8.387 41,335 -0.13(-1.54%)
Jan 13, 2014 8.623 8.627 8.473 8.518 57,416 -0.08(-0.89%)
Jan 10, 2014 8.623 8.623 8.559 8.595 26,343 -0.02(-0.22%)
Jan 09, 2014 8.643 8.643 8.547 8.614 110,129 +0.04(+0.52%)
Jan 08, 2014 8.659 8.671 8.547 8.569 36,709 -0.09(-1.03%)
Jan 07, 2014 8.684 8.707 8.636 8.659 17,201 +0.03(+0.37%)
Jan 06, 2014 8.627 8.707 8.563 8.627 274,020 +0.07(+0.86%)
Jan 03, 2014 8.719 8.754 8.547 8.553 50,681 -0.13(-1.54%)
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.