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

USA Compression Partners LP (NY: USAC )

24.27 -0.08 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 8.937 9.159 8.916 9.135 332,064 +0.17(+1.85%)
May 30, 2019 9.311 9.365 8.966 8.969 793,987 -0.34(-3.68%)
May 29, 2019 9.584 9.627 9.306 9.311 443,970 -0.35(-3.60%)
May 28, 2019 9.632 9.809 9.541 9.659 644,801 +0.12(+1.23%)
May 24, 2019 9.552 9.584 9.365 9.541 469,599 +0.02(+0.17%)
May 23, 2019 9.418 9.541 9.242 9.525 577,143 +0.03(+0.34%)
May 22, 2019 9.558 9.606 9.441 9.493 153,788 -0.13(-1.39%)
May 21, 2019 9.574 9.729 9.520 9.627 374,920 +0.09(+0.95%)
May 20, 2019 9.574 9.611 9.480 9.536 267,851 +0.01(+0.06%)
May 17, 2019 9.493 9.568 9.424 9.531 195,650 -0.04(-0.39%)
May 16, 2019 9.488 9.643 9.488 9.568 287,309 +0.08(+0.85%)
May 15, 2019 9.525 9.531 9.418 9.488 214,216 -0.03(-0.28%)
May 14, 2019 9.429 9.531 9.316 9.515 538,946 +0.22(+2.42%)
May 13, 2019 9.445 9.445 9.167 9.290 529,410 -0.05(-0.57%)
May 10, 2019 9.151 9.349 8.953 9.343 442,877 +0.22(+2.40%)
May 09, 2019 8.969 9.151 8.851 9.124 265,470 +0.10(+1.07%)
May 08, 2019 8.985 9.071 8.843 9.028 266,718 +0.20(+2.30%)
May 07, 2019 8.937 9.097 8.738 8.824 584,172 -0.09(-0.96%)
May 06, 2019 8.899 9.073 8.830 8.910 338,874 -0.01(-0.12%)
May 03, 2019 8.835 9.145 8.835 8.921 594,987 +0.11(+1.28%)
May 02, 2019 8.798 8.862 8.637 8.808 470,109 -0.04(-0.48%)
May 01, 2019 9.103 9.111 8.840 8.851 684,792 -0.21(-2.36%)
Apr 30, 2019 9.290 9.290 9.017 9.065 388,907 -0.19(-2.08%)
Apr 29, 2019 9.204 9.295 9.071 9.258 482,078 +0.05(+0.58%)
Apr 26, 2019 9.418 9.509 9.081 9.204 1,034,127 -0.31(-3.23%)
Apr 25, 2019 9.543 9.580 9.434 9.512 1,072,867 +0.05(+0.49%)
Apr 24, 2019 9.335 9.564 9.304 9.465 1,392,801 +0.25(+2.77%)
Apr 23, 2019 9.252 9.356 9.195 9.211 783,659 +0.04(+0.40%)
Apr 22, 2019 9.133 9.268 9.112 9.174 761,042 +0.11(+1.26%)
Apr 18, 2019 9.049 9.138 8.953 9.060 350,914 +0.02(+0.17%)
Apr 17, 2019 8.914 9.216 8.894 9.044 713,905 +0.15(+1.69%)
Apr 16, 2019 8.727 8.925 8.727 8.894 526,462 +0.17(+1.91%)
Apr 15, 2019 8.706 8.810 8.680 8.727 539,937 -0.02(-0.24%)
Apr 12, 2019 8.738 8.800 8.628 8.748 499,437 +0.14(+1.57%)
Apr 11, 2019 8.498 8.634 8.483 8.613 494,220 +0.15(+1.72%)
Apr 10, 2019 8.472 8.597 8.452 8.467 610,079 +0.03(+0.37%)
Apr 09, 2019 8.369 8.488 8.343 8.436 1,189,929 +0.08(+0.93%)
Apr 08, 2019 8.311 8.509 8.270 8.358 1,621,842 +0.17(+2.03%)
Apr 05, 2019 8.124 8.265 8.121 8.192 750,310 +0.08(+1.03%)
Apr 04, 2019 8.228 8.228 8.109 8.109 412,507 +0.00(+0.00%)
Apr 03, 2019 8.140 8.209 8.062 8.109 290,356 -0.03(-0.32%)
Apr 02, 2019 8.166 8.181 8.109 8.135 317,081 -0.02(-0.25%)
Apr 01, 2019 8.129 8.213 8.095 8.155 188,880 +0.04(+0.51%)
Mar 29, 2019 8.155 8.213 8.062 8.114 280,693 -0.04(-0.51%)
Mar 28, 2019 8.140 8.217 8.093 8.155 232,184 +0.02(+0.19%)
Mar 27, 2019 8.129 8.181 8.031 8.140 220,385 +0.00(+0.00%)
Mar 26, 2019 8.213 8.301 8.088 8.140 235,376 +0.03(+0.32%)
Mar 25, 2019 8.093 8.119 7.958 8.114 237,080 -0.01(-0.13%)
Mar 22, 2019 8.213 8.311 8.041 8.124 450,955 -0.17(-2.01%)
Mar 21, 2019 8.275 8.311 8.228 8.291 274,750 +0.03(+0.31%)
Mar 20, 2019 8.291 8.306 8.218 8.265 360,912 +0.01(+0.06%)
Mar 19, 2019 8.317 8.356 8.239 8.259 469,003 -0.06(-0.69%)
Mar 18, 2019 8.296 8.363 8.286 8.317 436,392 +0.00(+0.00%)
Mar 15, 2019 8.343 8.343 8.270 8.317 933,655 -0.04(-0.44%)
Mar 14, 2019 8.317 8.358 8.270 8.353 451,477 +0.05(+0.63%)
Mar 13, 2019 8.343 8.400 8.275 8.301 610,779 -0.04(-0.50%)
Mar 12, 2019 8.244 8.413 8.176 8.343 654,780 +0.12(+1.45%)
Mar 11, 2019 8.181 8.254 8.139 8.223 302,457 +0.08(+0.96%)
Mar 08, 2019 8.145 8.202 8.057 8.145 274,729 -0.01(-0.06%)
Mar 07, 2019 8.098 8.223 7.989 8.150 405,633 +0.03(+0.38%)
Mar 06, 2019 8.259 8.259 8.062 8.119 274,563 -0.16(-1.95%)
Mar 05, 2019 8.343 8.383 8.192 8.280 284,167 -0.08(-0.99%)
Mar 04, 2019 8.395 8.452 8.275 8.363 1,189,731 +0.02(+0.19%)
Mar 01, 2019 8.296 8.447 8.296 8.348 757,813 +0.05(+0.63%)
Feb 28, 2019 8.317 8.322 8.270 8.296 1,128,728 -0.02(-0.19%)
Feb 27, 2019 8.337 8.374 8.270 8.311 955,624 +0.01(+0.06%)
Feb 26, 2019 8.140 8.340 8.140 8.306 947,909 +0.11(+1.40%)
Feb 25, 2019 8.317 8.472 8.192 8.192 1,267,536 +0.01(+0.13%)
Feb 22, 2019 8.093 8.311 8.093 8.181 1,071,405 +0.09(+1.09%)
Feb 21, 2019 8.155 8.200 8.046 8.093 593,338 +0.01(+0.13%)
Feb 20, 2019 8.135 8.155 7.984 8.083 878,205 -0.01(-0.13%)
Feb 19, 2019 8.109 8.280 7.953 8.093 1,250,983 +0.30(+3.87%)
Feb 15, 2019 7.890 7.890 7.745 7.792 202,391 -0.01(-0.07%)
Feb 14, 2019 7.745 7.885 7.692 7.797 199,336 +0.06(+0.74%)
Feb 13, 2019 7.724 7.781 7.675 7.740 171,549 +0.11(+1.50%)
Feb 12, 2019 7.729 7.792 7.542 7.625 165,493 -0.04(-0.47%)
Feb 11, 2019 7.443 7.698 7.433 7.662 282,049 +0.22(+2.93%)
Feb 08, 2019 7.490 7.511 7.295 7.443 383,235 -0.01(-0.07%)
Feb 07, 2019 7.672 7.797 7.381 7.449 466,829 -0.29(-3.76%)
Feb 06, 2019 7.807 7.844 7.708 7.740 205,714 -0.04(-0.47%)
Feb 05, 2019 8.062 8.067 7.766 7.776 339,192 -0.27(-3.36%)
Feb 04, 2019 7.973 8.192 7.939 8.046 1,030,444 +0.07(+0.85%)
Feb 01, 2019 7.766 7.979 7.766 7.979 351,299 +0.27(+3.44%)
Jan 31, 2019 7.818 7.870 7.682 7.714 291,728 -0.11(-1.46%)
Jan 30, 2019 7.823 7.927 7.728 7.828 335,277 +0.08(+1.07%)
Jan 29, 2019 7.734 7.880 7.633 7.745 416,251 +0.02(+0.27%)
Jan 28, 2019 7.625 7.789 7.547 7.724 253,851 +0.05(+0.68%)
Jan 25, 2019 7.740 7.812 7.620 7.672 274,536 -0.01(-0.10%)
Jan 24, 2019 7.594 7.710 7.529 7.680 544,736 +0.08(+0.99%)
Jan 23, 2019 7.655 7.730 7.529 7.605 482,764 -0.05(-0.59%)
Jan 22, 2019 7.670 7.675 7.555 7.650 483,955 +0.01(+0.07%)
Jan 18, 2019 7.650 7.690 7.504 7.645 499,453 +0.19(+2.49%)
Jan 17, 2019 7.444 7.554 7.364 7.459 220,679 +0.01(+0.07%)
Jan 16, 2019 7.354 7.504 7.298 7.454 358,606 +0.16(+2.20%)
Jan 15, 2019 7.344 7.389 7.208 7.293 380,518 +0.03(+0.35%)
Jan 14, 2019 7.243 7.354 7.103 7.268 690,843 +0.05(+0.70%)
Jan 11, 2019 7.153 7.238 6.907 7.218 490,488 +0.07(+0.91%)
Jan 10, 2019 7.208 7.228 6.977 7.153 862,862 -0.05(-0.70%)
Jan 09, 2019 7.344 7.399 7.203 7.203 585,980 -0.10(-1.31%)
Jan 08, 2019 7.253 7.348 7.138 7.298 474,879 +0.18(+2.54%)
Jan 07, 2019 6.912 7.138 6.801 7.118 1,176,247 +0.28(+4.11%)
Jan 04, 2019 6.721 6.897 6.581 6.837 964,839 +0.26(+3.89%)
Jan 03, 2019 6.555 6.751 6.445 6.581 763,926 -0.05(-0.68%)
Jan 02, 2019 6.425 6.731 6.400 6.626 1,144,624 +0.11(+1.69%)
Dec 31, 2018 6.500 6.591 6.345 6.515 903,677 +0.09(+1.41%)
Dec 28, 2018 6.455 6.601 6.380 6.425 502,640 +0.01(+0.16%)
Dec 27, 2018 6.315 6.671 6.184 6.415 1,873,314 -0.04(-0.54%)
Dec 26, 2018 6.249 6.480 6.069 6.450 1,083,562 +0.20(+3.13%)
Dec 24, 2018 6.465 6.530 6.234 6.254 513,199 -0.28(-4.30%)
Dec 21, 2018 6.796 6.912 6.460 6.535 6,077,112 -0.30(-4.41%)
Dec 20, 2018 7.077 7.178 6.762 6.837 858,888 -0.32(-4.49%)
Dec 19, 2018 7.002 7.248 7.002 7.158 577,046 +0.17(+2.44%)
Dec 18, 2018 7.138 7.233 6.937 6.987 1,316,243 -0.14(-1.97%)
Dec 17, 2018 7.323 7.323 7.100 7.128 560,861 -0.15(-2.07%)
Dec 14, 2018 7.253 7.359 7.198 7.278 733,142 -0.04(-0.48%)
Dec 13, 2018 7.193 7.354 7.178 7.313 964,769 +0.12(+1.60%)
Dec 12, 2018 7.258 7.344 7.183 7.198 636,626 -0.03(-0.42%)
Dec 11, 2018 7.223 7.399 7.210 7.228 496,765 -0.01(-0.07%)
Dec 10, 2018 7.374 7.377 7.178 7.233 520,307 -0.19(-2.50%)
Dec 07, 2018 7.374 7.559 7.364 7.419 771,592 +0.16(+2.21%)
Dec 06, 2018 7.273 7.323 7.098 7.258 747,538 -0.06(-0.82%)
Dec 04, 2018 7.524 7.524 7.283 7.318 651,062 -0.22(-2.86%)
Dec 03, 2018 7.529 7.549 7.288 7.534 983,054 +0.28(+3.80%)
Nov 30, 2018 7.253 7.293 7.153 7.258 481,523 -0.02(-0.21%)
Nov 29, 2018 7.133 7.344 7.133 7.273 685,769 +0.14(+1.90%)
Nov 28, 2018 7.027 7.138 7.007 7.138 1,412,649 +0.13(+1.79%)
Nov 27, 2018 7.082 7.118 6.957 7.012 763,310 -0.06(-0.78%)
Nov 26, 2018 6.927 7.419 6.917 7.067 1,661,444 +0.29(+4.30%)
Nov 23, 2018 6.867 6.957 6.776 6.776 842,516 -0.08(-1.17%)
Nov 21, 2018 6.857 6.857 6.857 0 +0.24(+3.56%)
Nov 20, 2018 6.651 6.706 6.475 6.621 630,673 -0.16(-2.37%)
Nov 19, 2018 6.852 6.857 6.711 6.781 381,381 -0.07(-1.03%)
Nov 16, 2018 6.897 6.957 6.726 6.852 380,118 +0.10(+1.49%)
Nov 15, 2018 6.857 6.857 6.550 6.751 1,090,441 -0.12(-1.75%)
Nov 14, 2018 6.927 6.962 6.827 6.872 618,883 -0.05(-0.65%)
Nov 13, 2018 7.263 7.263 6.902 6.917 617,164 -0.31(-4.24%)
Nov 12, 2018 7.328 7.444 7.218 7.223 377,887 -0.07(-0.96%)
Nov 09, 2018 7.333 7.338 7.193 7.293 476,941 -0.07(-0.95%)
Nov 08, 2018 7.278 7.529 7.278 7.364 562,866 +0.06(+0.82%)
Nov 07, 2018 7.384 7.399 7.173 7.303 1,024,622 +0.19(+2.61%)
Nov 06, 2018 7.620 7.620 7.032 7.118 1,527,982 -0.45(-5.91%)
Nov 05, 2018 7.499 7.610 7.439 7.564 483,178 +0.14(+1.82%)
Nov 02, 2018 7.419 7.514 7.349 7.429 823,988 +0.03(+0.34%)
Nov 01, 2018 7.404 7.429 7.278 7.404 354,711 +0.05(+0.68%)
Oct 31, 2018 7.419 7.484 7.253 7.354 693,178 -0.02(-0.20%)
Oct 30, 2018 7.434 7.504 7.238 7.369 748,896 -0.14(-1.87%)
Oct 29, 2018 7.770 7.845 7.434 7.509 948,825 -0.25(-3.17%)
Oct 26, 2018 7.790 7.810 7.584 7.755 786,733 -0.10(-1.31%)
Oct 25, 2018 7.839 7.931 7.814 7.858 598,947 +0.05(+0.62%)
Oct 24, 2018 8.072 8.072 7.809 7.809 625,811 -0.19(-2.43%)
Oct 23, 2018 8.033 8.081 7.970 8.004 866,287 -0.12(-1.49%)
Oct 22, 2018 8.130 8.222 8.069 8.125 388,072 +0.03(+0.42%)
Oct 19, 2018 8.115 8.256 8.091 8.091 510,231 +0.01(+0.18%)
Oct 18, 2018 8.023 8.115 7.979 8.077 257,940 -0.00(-0.06%)
Oct 17, 2018 8.111 8.130 8.013 8.081 371,015 -0.03(-0.36%)
Oct 16, 2018 8.028 8.188 7.994 8.111 446,921 +0.11(+1.34%)
Oct 15, 2018 8.004 8.043 7.950 8.004 237,358 +0.00(+0.00%)
Oct 12, 2018 8.043 8.043 7.848 8.004 401,925 +0.04(+0.55%)
Oct 11, 2018 8.009 8.096 7.842 7.960 414,323 -0.07(-0.85%)
Oct 10, 2018 8.193 8.193 7.991 8.028 432,212 -0.14(-1.67%)
Oct 09, 2018 8.213 8.227 8.135 8.164 266,666 -0.03(-0.41%)
Oct 08, 2018 8.222 8.261 8.125 8.198 506,656 -0.02(-0.24%)
Oct 05, 2018 8.208 8.281 8.154 8.217 542,352 +0.03(+0.36%)
Oct 04, 2018 8.319 8.319 8.139 8.188 527,910 -0.12(-1.40%)
Oct 03, 2018 8.208 8.319 8.101 8.305 552,312 +0.19(+2.40%)
Oct 02, 2018 8.256 8.305 8.106 8.111 1,001,054 -0.16(-1.94%)
Oct 01, 2018 8.067 8.324 8.052 8.271 1,314,290 +0.25(+3.15%)
Sep 28, 2018 7.970 8.018 7.941 8.018 644,275 +0.03(+0.36%)
Sep 27, 2018 7.989 8.004 7.916 7.989 625,778 +0.02(+0.30%)
Sep 26, 2018 8.033 8.043 7.958 7.965 629,441 -0.05(-0.67%)
Sep 25, 2018 8.038 8.057 7.960 8.018 717,987 +0.02(+0.30%)
Sep 24, 2018 8.067 8.103 7.950 7.994 444,358 -0.05(-0.66%)
Sep 21, 2018 8.145 8.145 8.023 8.047 514,143 -0.06(-0.78%)
Sep 20, 2018 8.013 8.115 7.945 8.111 836,933 +0.12(+1.52%)
Sep 19, 2018 8.125 8.135 7.960 7.989 329,317 -0.10(-1.20%)
Sep 18, 2018 8.067 8.137 8.067 8.086 457,394 +0.02(+0.30%)
Sep 17, 2018 8.101 8.125 8.035 8.062 283,133 -0.03(-0.42%)
Sep 14, 2018 7.950 8.106 7.943 8.096 703,369 +0.12(+1.52%)
Sep 13, 2018 8.057 8.057 7.921 7.975 512,566 -0.04(-0.48%)
Sep 12, 2018 7.979 8.052 7.979 8.013 368,707 +0.05(+0.61%)
Sep 11, 2018 8.028 8.067 7.960 7.965 523,199 -0.05(-0.61%)
Sep 10, 2018 8.081 8.154 7.975 8.013 401,806 -0.01(-0.18%)
Sep 07, 2018 7.921 8.067 7.829 8.028 348,390 +0.06(+0.79%)
Sep 06, 2018 7.965 8.043 7.941 7.965 558,250 -0.02(-0.30%)
Sep 05, 2018 8.203 8.203 7.960 7.989 1,149,169 -0.10(-1.26%)
Sep 04, 2018 8.052 8.183 7.950 8.091 1,273,297 +0.07(+0.85%)
Aug 31, 2018 8.023 8.023 8.023 0 -0.02(-0.24%)
Aug 30, 2018 7.965 8.125 7.902 8.043 1,118,312 +0.07(+0.85%)
Aug 29, 2018 8.271 8.373 7.916 7.975 1,814,865 -0.34(-4.09%)
Aug 28, 2018 8.489 8.553 8.300 8.315 416,507 -0.18(-2.17%)
Aug 27, 2018 8.596 8.640 8.465 8.499 542,097 -0.12(-1.41%)
Aug 24, 2018 8.504 8.688 8.421 8.620 8,785,946 +0.12(+1.37%)
Aug 23, 2018 8.499 8.529 8.412 8.504 633,111 +0.03(+0.34%)
Aug 22, 2018 8.519 8.548 8.441 8.475 453,959 +0.04(+0.46%)
Aug 21, 2018 8.489 8.548 8.417 8.436 479,916 -0.05(-0.57%)
Aug 20, 2018 8.451 8.601 8.415 8.485 700,907 +0.09(+1.10%)
Aug 17, 2018 8.300 8.480 8.300 8.392 2,365,842 +0.05(+0.58%)
Aug 16, 2018 8.256 8.387 8.222 8.344 298,429 +0.10(+1.24%)
Aug 15, 2018 8.232 8.329 8.135 8.242 509,068 +0.00(+0.06%)
Aug 14, 2018 8.179 8.392 8.179 8.237 462,774 +0.04(+0.47%)
Aug 13, 2018 8.465 8.480 8.193 8.198 502,063 -0.24(-2.82%)
Aug 10, 2018 8.402 8.455 8.373 8.436 943,042 +0.03(+0.40%)
Aug 09, 2018 8.446 8.446 8.334 8.402 608,011 +0.02(+0.23%)
Aug 08, 2018 8.392 8.533 8.295 8.383 1,148,360 -0.02(-0.29%)
Aug 07, 2018 8.183 8.470 8.135 8.407 668,827 +0.34(+4.15%)
Aug 06, 2018 7.994 8.106 7.965 8.072 291,130 +0.06(+0.79%)
Aug 03, 2018 8.043 8.077 7.965 8.009 209,198 -0.04(-0.54%)
Aug 02, 2018 7.941 8.052 7.824 8.052 333,577 +0.16(+1.97%)
Aug 01, 2018 7.887 7.979 7.780 7.897 249,245 -0.01(-0.18%)
Jul 31, 2018 7.863 7.984 7.805 7.911 271,083 +0.07(+0.93%)
Jul 30, 2018 7.897 7.979 7.805 7.839 656,001 +0.02(+0.25%)
Jul 27, 2018 8.115 8.125 7.814 7.819 653,952 -0.17(-2.16%)
Jul 26, 2018 8.010 8.081 7.944 7.992 1,121,290 +0.04(+0.47%)
Jul 25, 2018 7.926 8.015 7.912 7.954 380,026 +0.02(+0.30%)
Jul 24, 2018 7.949 8.001 7.907 7.930 428,785 -0.02(-0.24%)
Jul 23, 2018 8.062 8.067 7.902 7.949 469,450 -0.09(-1.11%)
Jul 20, 2018 8.062 8.062 7.989 8.039 325,552 +0.04(+0.53%)
Jul 19, 2018 8.029 8.081 7.973 7.996 537,760 -0.00(-0.06%)
Jul 18, 2018 7.893 8.006 7.827 8.001 477,352 +0.12(+1.49%)
Jul 17, 2018 7.940 7.940 7.860 7.883 1,895,841 -0.07(-0.89%)
Jul 16, 2018 7.907 7.996 7.864 7.954 443,292 -0.02(-0.29%)
Jul 13, 2018 7.935 8.001 7.907 7.977 342,656 +0.02(+0.30%)
Jul 12, 2018 8.006 8.039 7.874 7.954 390,025 -0.05(-0.59%)
Jul 11, 2018 8.076 8.114 7.963 8.001 517,068 -0.12(-1.45%)
Jul 10, 2018 8.166 8.269 8.081 8.119 572,052 -0.02(-0.23%)
Jul 09, 2018 8.194 8.194 8.119 8.137 410,701 -0.04(-0.52%)
Jul 06, 2018 8.128 8.250 8.095 8.180 191,298 +0.05(+0.64%)
Jul 05, 2018 8.053 8.144 8.025 8.128 236,774 +0.13(+1.65%)
Jul 03, 2018 7.996 7.996 7.996 0 +0.07(+0.83%)
Jul 02, 2018 7.930 7.996 7.836 7.930 295,466 +0.01(+0.12%)
Jun 29, 2018 8.048 7.813 7.921 322,405 +0.06(+0.78%)
Jun 28, 2018 7.959 7.959 7.799 7.860 297,663 -0.08(-0.95%)
Jun 27, 2018 8.001 8.090 7.874 7.935 502,231 -0.04(-0.47%)
Jun 26, 2018 7.883 7.996 7.846 7.973 210,706 +0.09(+1.19%)
Jun 25, 2018 7.940 7.973 7.813 7.879 265,560 -0.09(-1.12%)
Jun 22, 2018 7.977 8.072 7.902 7.968 353,021 +0.13(+1.62%)
Jun 21, 2018 7.949 7.977 7.813 7.841 296,377 -0.08(-1.01%)
Jun 20, 2018 7.897 8.076 7.836 7.921 417,847 +0.03(+0.36%)
Jun 19, 2018 7.860 8.006 7.860 7.893 694,936 -0.07(-0.83%)
Jun 18, 2018 7.921 8.086 7.900 7.959 713,096 +0.00(+0.06%)
Jun 15, 2018 8.081 7.973 7.954 4,267,815 -0.02(-0.24%)
Jun 14, 2018 7.704 8.043 7.700 7.973 2,502,741 +0.32(+4.25%)
Jun 13, 2018 7.667 7.827 7.639 7.648 7,603,745 -0.81(-9.62%)
Jun 12, 2018 8.608 8.674 8.458 8.462 611,204 -0.16(-1.86%)
Jun 11, 2018 8.580 8.679 8.545 8.622 736,594 +0.01(+0.11%)
Jun 08, 2018 8.707 8.707 8.514 8.613 788,418 -0.01(-0.11%)
Jun 07, 2018 8.636 8.665 8.556 8.622 232,106 +0.01(+0.11%)
Jun 06, 2018 8.552 8.613 494,635 -0.03(-0.33%)
Jun 05, 2018 8.641 8.712 8.618 8.641 622,916 -0.03(-0.38%)
Jun 04, 2018 8.730 8.768 8.599 8.674 301,487 -0.04(-0.43%)
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.