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

USA Compression Partners LP (NY: USAC )

24.35 -0.17 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 12.15 12.43 12.03 12.43 278,721 +0.29(+2.35%)
Sep 29, 2021 12.19 12.24 12.12 12.15 109,832 -0.01(-0.06%)
Sep 28, 2021 12.08 12.24 12.07 12.15 213,981 +0.07(+0.62%)
Sep 27, 2021 11.86 12.15 11.86 12.08 218,056 +0.24(+2.03%)
Sep 24, 2021 11.89 12.00 11.83 11.84 105,721 -0.14(-1.19%)
Sep 23, 2021 11.88 12.09 11.73 11.98 179,553 +0.30(+2.57%)
Sep 22, 2021 11.69 11.92 11.60 11.68 160,693 +0.08(+0.71%)
Sep 21, 2021 11.49 11.62 11.40 11.60 118,794 +0.27(+2.38%)
Sep 20, 2021 11.49 11.50 11.28 11.33 261,840 -0.34(-2.89%)
Sep 17, 2021 11.73 11.85 11.64 11.67 167,561 -0.13(-1.08%)
Sep 16, 2021 11.68 11.86 11.64 11.79 134,654 +0.12(+1.03%)
Sep 15, 2021 11.59 11.68 11.54 11.67 160,377 +0.17(+1.43%)
Sep 14, 2021 11.59 11.59 11.46 11.51 131,898 +0.01(+0.07%)
Sep 13, 2021 11.55 11.59 11.48 11.50 150,173 +0.02(+0.20%)
Sep 10, 2021 11.53 11.58 11.44 11.48 93,089 +0.04(+0.39%)
Sep 09, 2021 11.37 11.61 11.22 11.43 162,711 +0.08(+0.73%)
Sep 08, 2021 11.38 11.59 11.31 11.35 156,455 -0.03(-0.26%)
Sep 07, 2021 11.48 11.56 11.38 11.38 103,613 -0.11(-0.98%)
Sep 03, 2021 11.62 11.67 11.44 11.49 84,375 -0.13(-1.10%)
Sep 02, 2021 11.45 11.65 11.41 11.62 119,661 +0.22(+1.91%)
Sep 01, 2021 11.47 11.48 11.34 11.40 140,994 +0.03(+0.26%)
Aug 31, 2021 11.26 11.43 11.25 11.37 149,755 +0.11(+1.00%)
Aug 30, 2021 11.37 11.37 11.25 11.26 123,316 -0.07(-0.60%)
Aug 27, 2021 11.18 11.44 11.17 11.33 204,722 +0.22(+1.96%)
Aug 26, 2021 11.40 11.40 11.11 11.11 154,581 -0.22(-1.92%)
Aug 25, 2021 11.25 11.40 11.19 11.33 123,937 +0.17(+1.55%)
Aug 24, 2021 11.22 11.29 11.10 11.16 178,422 +0.15(+1.36%)
Aug 23, 2021 10.95 11.23 10.95 11.01 267,844 +0.12(+1.10%)
Aug 20, 2021 10.74 10.99 10.55 10.89 426,213 -0.11(-0.96%)
Aug 19, 2021 11.07 11.08 10.65 10.99 902,740 -0.13(-1.21%)
Aug 18, 2021 11.40 11.45 11.13 11.13 335,087 -0.24(-2.11%)
Aug 17, 2021 11.34 11.48 11.34 11.37 178,390 -0.08(-0.72%)
Aug 16, 2021 11.56 11.60 11.38 11.45 107,800 -0.11(-0.91%)
Aug 13, 2021 11.58 11.71 11.52 11.55 183,976 -0.07(-0.64%)
Aug 12, 2021 11.70 11.73 11.55 11.63 153,512 -0.13(-1.08%)
Aug 11, 2021 11.86 11.93 11.70 11.76 165,284 -0.02(-0.19%)
Aug 10, 2021 11.73 11.85 11.72 11.78 135,644 +0.05(+0.38%)
Aug 09, 2021 11.88 11.88 11.63 11.73 213,525 -0.15(-1.26%)
Aug 06, 2021 11.91 12.06 11.78 11.88 395,868 +0.11(+0.96%)
Aug 05, 2021 11.52 11.95 11.52 11.77 300,067 +0.15(+1.29%)
Aug 04, 2021 11.59 11.89 11.41 11.62 264,477 +0.10(+0.85%)
Aug 03, 2021 11.49 11.56 11.32 11.52 309,165 -0.04(-0.32%)
Aug 02, 2021 11.37 11.73 11.37 11.56 353,793 +0.11(+0.92%)
Jul 30, 2021 11.63 11.63 11.45 11.46 368,722 -0.17(-1.48%)
Jul 29, 2021 11.66 11.69 11.49 11.63 311,138 +0.07(+0.65%)
Jul 28, 2021 11.64 11.70 11.44 11.55 227,344 -0.04(-0.39%)
Jul 27, 2021 11.89 11.89 11.57 11.60 362,242 -0.39(-3.25%)
Jul 26, 2021 11.85 12.15 11.85 11.99 186,335 +0.12(+1.01%)
Jul 23, 2021 12.09 12.20 11.76 11.87 596,342 -0.30(-2.44%)
Jul 22, 2021 12.35 12.36 11.97 12.17 871,175 -0.04(-0.36%)
Jul 21, 2021 12.25 12.52 12.16 12.21 1,036,254 +0.11(+0.90%)
Jul 20, 2021 12.24 12.24 12.01 12.10 689,519 +0.05(+0.42%)
Jul 19, 2021 11.96 12.10 11.65 12.05 587,319 +0.04(+0.30%)
Jul 16, 2021 12.09 12.28 11.93 12.01 336,288 -0.05(-0.42%)
Jul 15, 2021 12.20 12.25 11.94 12.06 341,711 -0.15(-1.25%)
Jul 14, 2021 12.17 12.22 12.06 12.22 243,867 +0.13(+1.08%)
Jul 13, 2021 12.22 12.30 12.06 12.09 350,327 -0.11(-0.89%)
Jul 12, 2021 12.21 12.31 12.13 12.20 270,308 -0.01(-0.12%)
Jul 09, 2021 12.01 12.25 12.01 12.21 199,629 +0.21(+1.76%)
Jul 08, 2021 11.98 12.06 11.88 12.00 377,357 +0.01(+0.12%)
Jul 07, 2021 12.06 12.17 11.93 11.98 182,280 -0.07(-0.60%)
Jul 06, 2021 12.18 12.20 11.86 12.06 264,888 -0.12(-0.96%)
Jul 02, 2021 12.20 12.20 12.10 12.17 151,724 +0.02(+0.18%)
Jul 01, 2021 12.12 12.20 12.01 12.15 152,354 +0.17(+1.46%)
Jun 30, 2021 11.96 12.12 11.81 11.98 140,137 +0.07(+0.55%)
Jun 29, 2021 11.76 11.98 11.76 11.91 156,692 +0.15(+1.30%)
Jun 28, 2021 11.96 11.98 11.59 11.76 263,443 -0.15(-1.22%)
Jun 25, 2021 11.92 12.11 11.87 11.90 323,398 -0.04(-0.30%)
Jun 24, 2021 11.96 11.99 11.87 11.94 230,848 +0.02(+0.18%)
Jun 23, 2021 12.03 12.13 11.92 11.92 174,313 -0.07(-0.61%)
Jun 22, 2021 12.04 12.17 11.90 11.99 325,491 -0.01(-0.06%)
Jun 21, 2021 11.72 12.01 11.72 12.00 335,501 +0.38(+3.25%)
Jun 18, 2021 11.69 11.90 11.56 11.62 265,311 -0.04(-0.31%)
Jun 17, 2021 11.86 11.92 11.45 11.66 347,186 -0.13(-1.11%)
Jun 16, 2021 11.76 11.91 11.69 11.79 220,741 +0.05(+0.43%)
Jun 15, 2021 11.65 11.77 11.50 11.74 469,585 +0.15(+1.32%)
Jun 14, 2021 11.45 11.69 11.45 11.58 241,206 +0.13(+1.14%)
Jun 11, 2021 11.55 11.57 11.45 11.45 220,671 +0.02(+0.19%)
Jun 10, 2021 11.58 11.60 11.42 11.43 222,538 -0.04(-0.32%)
Jun 09, 2021 11.54 11.62 11.45 11.47 263,045 -0.07(-0.63%)
Jun 08, 2021 11.58 11.59 11.45 11.54 196,316 +0.01(+0.06%)
Jun 07, 2021 11.47 11.58 11.41 11.53 279,829 +0.17(+1.54%)
Jun 04, 2021 11.33 11.44 11.24 11.36 193,162 +0.03(+0.26%)
Jun 03, 2021 11.23 11.58 11.17 11.33 399,130 +0.11(+0.97%)
Jun 02, 2021 11.63 11.68 11.22 11.22 745,686 -0.41(-3.50%)
Jun 01, 2021 11.48 11.63 11.36 11.63 402,371 +0.41(+3.69%)
May 28, 2021 11.34 11.37 11.16 11.21 192,349 -0.11(-0.96%)
May 27, 2021 11.29 11.44 11.29 11.32 118,556 +0.02(+0.19%)
May 26, 2021 11.18 11.35 11.16 11.30 216,204 +0.19(+1.70%)
May 25, 2021 11.38 11.42 11.10 11.11 313,254 -0.23(-1.99%)
May 24, 2021 11.58 11.58 11.29 11.34 314,271 -0.14(-1.20%)
May 21, 2021 11.55 11.58 11.41 11.48 200,212 +0.07(+0.57%)
May 20, 2021 11.26 11.46 11.03 11.41 318,923 +0.25(+2.21%)
May 19, 2021 11.06 11.29 10.97 11.16 289,537 -0.12(-1.03%)
May 18, 2021 11.41 11.55 11.25 11.28 276,729 -0.17(-1.46%)
May 17, 2021 11.00 11.45 10.98 11.45 493,240 +0.39(+3.55%)
May 14, 2021 10.90 11.21 10.88 11.05 575,830 +0.20(+1.88%)
May 13, 2021 10.82 10.90 10.65 10.85 353,130 +0.15(+1.36%)
May 12, 2021 11.07 11.23 10.70 10.71 630,270 -0.34(-3.09%)
May 11, 2021 10.76 11.09 10.65 11.05 539,878 +0.14(+1.27%)
May 10, 2021 11.29 11.41 10.90 10.91 439,225 -0.27(-2.41%)
May 07, 2021 11.10 11.26 10.94 11.18 316,928 +0.12(+1.12%)
May 06, 2021 10.81 11.05 10.72 11.05 209,889 +0.25(+2.36%)
May 05, 2021 10.95 10.98 10.67 10.80 549,877 -0.19(-1.72%)
May 04, 2021 10.95 11.10 10.92 10.99 189,970 -0.08(-0.72%)
May 03, 2021 10.73 11.15 10.73 11.07 365,124 +0.42(+3.96%)
Apr 30, 2021 10.95 11.01 10.61 10.65 464,390 -0.40(-3.62%)
Apr 29, 2021 11.20 11.20 11.01 11.05 312,505 +0.00(+0.00%)
Apr 28, 2021 10.94 11.16 10.94 11.05 398,788 +0.07(+0.66%)
Apr 27, 2021 11.02 11.08 10.82 10.97 358,436 -0.11(-0.98%)
Apr 26, 2021 11.00 11.26 11.00 11.08 593,655 +0.02(+0.20%)
Apr 23, 2021 11.30 11.35 10.93 11.06 693,764 -0.25(-2.22%)
Apr 22, 2021 11.29 11.39 11.12 11.31 930,675 +0.04(+0.31%)
Apr 21, 2021 11.25 11.32 11.12 11.28 592,180 +0.06(+0.56%)
Apr 20, 2021 11.26 11.35 10.97 11.21 489,506 +0.13(+1.14%)
Apr 19, 2021 11.43 11.47 11.04 11.09 753,735 -0.17(-1.50%)
Apr 16, 2021 11.06 11.45 11.06 11.26 517,604 +0.10(+0.88%)
Apr 15, 2021 11.12 11.16 10.79 11.16 454,037 +0.42(+3.93%)
Apr 14, 2021 10.69 11.03 10.69 10.74 242,564 +0.05(+0.46%)
Apr 13, 2021 10.62 10.78 10.55 10.69 190,550 -0.04(-0.33%)
Apr 12, 2021 10.81 10.89 10.59 10.72 280,241 -0.18(-1.61%)
Apr 09, 2021 10.87 10.96 10.75 10.90 319,893 +0.08(+0.71%)
Apr 08, 2021 10.78 10.87 10.57 10.82 211,410 +0.04(+0.39%)
Apr 07, 2021 10.55 10.81 10.55 10.78 161,170 +0.13(+1.26%)
Apr 06, 2021 10.41 10.69 10.41 10.64 245,201 +0.30(+2.85%)
Apr 05, 2021 9.976 10.65 9.727 10.35 906,547 +0.28(+2.79%)
Apr 01, 2021 10.74 11.60 9.920 10.07 2,240,677 -0.70(-6.47%)
Mar 31, 2021 10.79 10.88 10.69 10.76 180,965 +0.03(+0.26%)
Mar 30, 2021 10.73 10.83 10.69 10.74 63,182 -0.01(-0.13%)
Mar 29, 2021 10.76 10.82 10.58 10.75 121,873 +0.06(+0.59%)
Mar 26, 2021 10.74 10.95 10.59 10.69 204,111 -0.12(-1.11%)
Mar 25, 2021 10.60 10.81 10.33 10.81 253,246 +0.27(+2.53%)
Mar 24, 2021 10.44 10.69 10.44 10.54 153,911 +0.25(+2.46%)
Mar 23, 2021 10.50 10.59 10.19 10.29 287,503 -0.41(-3.88%)
Mar 22, 2021 10.68 10.73 10.45 10.70 275,781 +0.09(+0.86%)
Mar 19, 2021 10.52 10.83 10.37 10.61 265,131 +0.15(+1.41%)
Mar 18, 2021 10.85 10.88 10.42 10.46 293,024 -0.32(-3.00%)
Mar 17, 2021 10.69 10.98 10.67 10.78 141,054 +0.04(+0.39%)
Mar 16, 2021 11.06 11.06 10.45 10.74 516,182 -0.34(-3.05%)
Mar 15, 2021 10.93 11.23 10.90 11.08 433,302 +0.05(+0.45%)
Mar 12, 2021 10.79 11.11 10.71 11.03 353,604 +0.21(+1.95%)
Mar 11, 2021 10.67 11.05 10.55 10.82 346,440 +0.21(+1.99%)
Mar 10, 2021 10.26 10.65 10.26 10.61 407,297 +0.46(+4.50%)
Mar 09, 2021 10.26 10.43 10.09 10.15 287,278 -0.02(-0.21%)
Mar 08, 2021 10.31 10.38 10.10 10.17 258,682 -0.06(-0.55%)
Mar 05, 2021 10.15 10.40 9.895 10.23 425,149 +0.18(+1.75%)
Mar 04, 2021 10.02 10.36 9.962 10.05 303,570 +0.00(+0.00%)
Mar 03, 2021 9.976 10.31 9.976 10.05 280,165 +0.11(+1.13%)
Mar 02, 2021 9.983 10.07 9.737 9.941 509,168 +0.09(+0.93%)
Mar 01, 2021 10.24 10.32 9.843 9.850 550,000 +0.02(+0.21%)
Feb 26, 2021 10.19 10.52 9.829 9.829 1,860,190 -0.39(-3.85%)
Feb 25, 2021 10.62 10.64 10.20 10.22 663,916 -0.28(-2.68%)
Feb 24, 2021 10.16 10.65 10.16 10.50 878,524 +0.41(+4.11%)
Feb 23, 2021 10.12 10.31 9.864 10.09 246,823 -0.10(-0.97%)
Feb 22, 2021 9.962 10.53 9.962 10.19 370,715 +0.23(+2.33%)
Feb 19, 2021 9.969 10.14 9.892 9.955 240,524 -0.04(-0.35%)
Feb 18, 2021 10.16 10.22 9.797 9.990 476,364 -0.17(-1.66%)
Feb 17, 2021 10.27 10.28 9.737 10.16 601,680 -0.41(-3.86%)
Feb 16, 2021 10.55 10.83 10.33 10.57 330,594 -0.03(-0.27%)
Feb 12, 2021 10.26 10.68 10.26 10.59 210,370 +0.21(+2.03%)
Feb 11, 2021 10.38 10.50 10.19 10.38 261,548 -0.17(-1.60%)
Feb 10, 2021 10.38 10.76 10.19 10.55 188,872 +0.17(+1.62%)
Feb 09, 2021 10.37 10.46 10.17 10.38 212,734 -0.01(-0.07%)
Feb 08, 2021 10.55 10.71 10.38 10.39 217,802 -0.12(-1.14%)
Feb 05, 2021 10.09 10.51 10.01 10.51 424,438 +0.56(+5.58%)
Feb 04, 2021 9.730 9.983 9.568 9.955 241,100 +0.28(+2.91%)
Feb 03, 2021 9.730 9.836 9.491 9.674 166,869 +0.05(+0.51%)
Feb 02, 2021 9.667 9.843 9.568 9.625 200,399 +0.07(+0.74%)
Feb 01, 2021 9.343 9.653 9.301 9.554 166,051 +0.22(+2.33%)
Jan 29, 2021 9.245 9.435 9.210 9.336 216,770 +0.08(+0.84%)
Jan 28, 2021 9.147 9.421 9.097 9.259 282,433 +0.17(+1.86%)
Jan 27, 2021 9.351 9.484 8.964 9.090 538,452 -0.39(-4.08%)
Jan 26, 2021 9.695 9.938 9.435 9.477 335,128 -0.31(-3.16%)
Jan 25, 2021 10.58 10.64 9.308 9.786 1,261,666 -0.97(-9.02%)
Jan 22, 2021 10.85 10.96 10.64 10.76 415,477 -0.23(-2.08%)
Jan 21, 2021 11.03 11.14 10.66 10.99 936,461 +0.00(+0.00%)
Jan 20, 2021 11.18 11.18 10.81 10.99 743,121 -0.07(-0.62%)
Jan 19, 2021 10.86 11.19 10.75 11.05 732,431 +0.35(+3.31%)
Jan 15, 2021 10.43 10.71 10.30 10.70 606,740 +0.26(+2.48%)
Jan 14, 2021 10.27 10.46 10.27 10.44 449,759 +0.18(+1.72%)
Jan 13, 2021 10.20 10.46 10.04 10.26 275,457 +0.14(+1.34%)
Jan 12, 2021 9.992 10.34 9.958 10.13 452,707 +0.17(+1.71%)
Jan 11, 2021 9.319 9.985 9.319 9.958 325,841 +0.45(+4.72%)
Jan 08, 2021 9.536 9.570 9.366 9.509 181,125 +0.00(+0.00%)
Jan 07, 2021 9.502 9.659 9.332 9.509 225,382 +0.08(+0.87%)
Jan 06, 2021 9.189 9.577 9.189 9.427 383,787 +0.25(+2.74%)
Jan 05, 2021 9.013 9.427 9.013 9.176 404,003 +0.16(+1.81%)
Jan 04, 2021 9.312 9.321 8.965 9.013 298,856 -0.24(-2.57%)
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%)
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.