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

USA Compression Partners LP (NY: USAC )

24.67 +0.47 (+1.94%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 7, 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 30, 2016 6.798 6.798 6.798 0 +0.27(+4.09%)
Dec 29, 2016 6.365 6.558 6.365 6.531 518,399 +0.15(+2.34%)
Dec 28, 2016 6.558 6.558 6.362 6.381 553,237 -0.15(-2.23%)
Dec 27, 2016 6.373 6.531 6.365 6.527 393,580 +0.13(+1.96%)
Dec 23, 2016 6.401 6.401 6.401 0 +0.02(+0.31%)
Dec 22, 2016 6.307 6.405 6.307 6.381 280,212 +0.04(+0.68%)
Dec 21, 2016 6.346 6.389 6.267 6.338 256,307 -0.00(-0.06%)
Dec 20, 2016 6.350 6.405 6.252 6.342 308,143 -0.00(-0.06%)
Dec 19, 2016 6.350 6.401 6.281 6.346 344,643 -0.00(-0.06%)
Dec 16, 2016 6.342 6.405 6.303 6.350 294,667 +0.04(+0.56%)
Dec 15, 2016 6.236 6.385 6.169 6.314 255,121 +0.02(+0.37%)
Dec 14, 2016 6.365 6.428 6.232 6.291 714,357 -0.07(-1.17%)
Dec 13, 2016 6.428 6.428 6.169 6.365 983,046 +0.00(+0.00%)
Dec 12, 2016 6.448 6.542 6.365 6.365 1,560,988 -0.04(-0.61%)
Dec 09, 2016 6.476 6.580 6.350 6.405 7,841,680 -0.67(-9.49%)
Dec 08, 2016 7.151 7.367 7.037 7.077 332,218 -0.06(-0.77%)
Dec 07, 2016 7.210 7.253 7.041 7.132 144,771 -0.02(-0.33%)
Dec 06, 2016 7.234 7.339 7.116 7.155 463,033 -0.04(-0.55%)
Dec 05, 2016 7.116 7.289 7.083 7.195 599,329 +0.24(+3.45%)
Dec 02, 2016 6.868 7.198 6.809 6.955 123,143 +0.11(+1.61%)
Dec 01, 2016 7.163 7.167 6.841 6.845 117,262 -0.20(-2.84%)
Nov 30, 2016 6.975 7.159 6.891 7.045 345,687 +0.24(+3.46%)
Nov 29, 2016 6.751 6.872 6.637 6.809 206,321 +0.01(+0.17%)
Nov 28, 2016 7.112 7.112 6.786 6.798 165,563 -0.26(-3.67%)
Nov 25, 2016 7.155 7.165 7.010 7.057 51,276 -0.07(-1.05%)
Nov 23, 2016 7.132 7.132 7.132 0 +0.04(+0.61%)
Nov 22, 2016 7.332 7.379 7.088 7.088 182,793 -0.21(-2.85%)
Nov 21, 2016 7.371 7.379 7.277 7.297 503,007 +0.05(+0.70%)
Nov 18, 2016 7.171 7.344 7.120 7.246 195,787 +0.11(+1.54%)
Nov 17, 2016 7.175 7.409 7.100 7.136 164,922 -0.01(-0.11%)
Nov 16, 2016 7.112 7.328 7.112 7.143 338,683 -0.02(-0.27%)
Nov 15, 2016 7.167 7.285 7.163 7.163 202,193 +0.04(+0.61%)
Nov 14, 2016 7.092 7.206 7.085 7.120 120,026 +0.05(+0.72%)
Nov 11, 2016 7.049 7.077 6.880 7.069 142,182 -0.06(-0.77%)
Nov 10, 2016 7.085 7.124 6.829 7.124 212,989 +0.05(+0.67%)
Nov 09, 2016 7.591 7.591 6.988 7.077 216,239 +0.23(+3.33%)
Nov 08, 2016 6.648 6.943 6.055 6.849 1,342,547 -0.20(-2.84%)
Nov 07, 2016 7.010 7.111 6.876 7.049 236,649 +0.03(+0.39%)
Nov 04, 2016 7.179 7.289 6.998 7.022 171,847 -0.20(-2.72%)
Nov 03, 2016 7.159 7.265 7.104 7.218 108,507 +0.04(+0.49%)
Nov 02, 2016 7.073 7.183 6.825 7.183 398,859 +0.06(+0.91%)
Nov 01, 2016 7.313 7.313 7.064 7.118 484,437 -0.17(-2.31%)
Oct 31, 2016 7.225 7.301 7.007 7.286 333,139 +0.01(+0.16%)
Oct 28, 2016 7.290 7.328 7.175 7.274 296,213 +0.02(+0.21%)
Oct 27, 2016 7.236 7.301 7.188 7.259 159,837 +0.03(+0.37%)
Oct 26, 2016 7.213 7.381 7.011 7.232 353,911 +0.01(+0.11%)
Oct 25, 2016 7.313 7.370 7.183 7.225 192,655 -0.08(-1.15%)
Oct 24, 2016 7.160 7.329 7.122 7.309 273,521 +0.16(+2.30%)
Oct 21, 2016 7.026 7.208 7.019 7.145 367,898 +0.12(+1.74%)
Oct 20, 2016 7.042 7.080 6.958 7.022 273,747 -0.02(-0.27%)
Oct 19, 2016 7.099 7.145 6.969 7.042 143,197 +0.03(+0.38%)
Oct 18, 2016 7.126 7.126 6.988 7.015 378,619 -0.03(-0.38%)
Oct 17, 2016 7.034 7.179 7.007 7.042 143,210 +0.05(+0.77%)
Oct 14, 2016 7.099 7.160 6.988 6.988 292,452 -0.12(-1.67%)
Oct 13, 2016 7.122 7.156 7.053 7.106 250,529 -0.03(-0.48%)
Oct 12, 2016 7.110 7.202 7.064 7.141 365,609 +0.00(+0.00%)
Oct 11, 2016 7.206 7.206 7.027 7.141 199,707 -0.07(-0.95%)
Oct 10, 2016 7.053 7.288 7.000 7.210 205,709 +0.16(+2.22%)
Oct 07, 2016 7.030 7.179 6.950 7.053 98,364 +0.09(+1.26%)
Oct 06, 2016 7.057 7.167 6.916 6.965 285,518 -0.02(-0.27%)
Oct 05, 2016 7.053 7.179 6.969 6.984 399,553 +0.04(+0.55%)
Oct 04, 2016 7.061 7.076 6.931 6.946 143,491 -0.05(-0.76%)
Oct 03, 2016 7.187 7.187 6.786 7.000 308,293 -0.17(-2.40%)
Sep 30, 2016 7.091 7.217 7.034 7.171 284,392 +0.19(+2.68%)
Sep 29, 2016 7.022 7.164 6.935 6.984 173,119 +0.02(+0.33%)
Sep 28, 2016 6.790 7.057 6.744 6.961 194,087 +0.21(+3.11%)
Sep 27, 2016 6.809 6.874 6.690 6.751 170,594 -0.10(-1.50%)
Sep 26, 2016 6.900 6.950 6.839 6.854 216,585 -0.01(-0.17%)
Sep 23, 2016 6.954 6.988 6.839 6.866 247,614 -0.05(-0.77%)
Sep 22, 2016 6.874 6.980 6.866 6.919 330,413 +0.06(+0.83%)
Sep 21, 2016 6.717 6.881 6.679 6.862 236,563 +0.17(+2.57%)
Sep 20, 2016 6.709 6.790 6.606 6.690 199,662 +0.03(+0.40%)
Sep 19, 2016 6.610 6.992 6.610 6.664 457,886 +0.14(+2.11%)
Sep 16, 2016 6.263 6.549 6.240 6.526 230,571 +0.21(+3.26%)
Sep 15, 2016 6.331 6.431 6.289 6.320 35,900 +0.00(+0.00%)
Sep 14, 2016 6.236 6.423 6.232 6.320 116,512 +0.00(+0.06%)
Sep 13, 2016 6.411 6.541 6.228 6.316 183,665 -0.17(-2.59%)
Sep 12, 2016 6.457 6.545 6.305 6.484 153,688 +0.03(+0.41%)
Sep 09, 2016 6.755 6.755 6.457 6.457 298,690 -0.30(-4.46%)
Sep 08, 2016 6.553 6.839 6.507 6.759 1,679,319 +0.25(+3.87%)
Sep 07, 2016 6.492 6.553 6.482 6.507 186,721 +0.03(+0.53%)
Sep 06, 2016 6.438 6.549 6.389 6.473 233,088 +0.03(+0.53%)
Sep 02, 2016 6.354 6.438 6.438 6.438 307,177 +0.13(+2.00%)
Sep 01, 2016 6.301 6.312 6.209 6.312 187,003 +0.01(+0.12%)
Aug 31, 2016 6.232 6.354 6.152 6.305 177,995 +0.07(+1.10%)
Aug 30, 2016 6.110 6.377 6.106 6.236 557,581 +0.15(+2.38%)
Aug 29, 2016 5.995 6.106 5.986 6.091 267,270 +0.11(+1.92%)
Aug 26, 2016 5.927 6.026 5.850 5.976 217,221 +0.06(+0.97%)
Aug 25, 2016 5.969 5.980 5.858 5.919 114,797 -0.06(-0.96%)
Aug 24, 2016 5.969 6.068 5.850 5.976 219,557 -0.02(-0.38%)
Aug 23, 2016 5.965 6.049 5.944 5.999 167,190 +0.03(+0.51%)
Aug 22, 2016 5.965 6.022 5.835 5.969 89,272 -0.09(-1.45%)
Aug 19, 2016 6.018 6.095 5.904 6.056 122,865 +0.01(+0.13%)
Aug 18, 2016 5.999 6.114 5.999 6.049 155,429 +0.08(+1.41%)
Aug 17, 2016 5.980 6.110 5.835 5.965 259,435 -0.02(-0.38%)
Aug 16, 2016 5.888 6.049 5.862 5.988 284,455 +0.11(+1.88%)
Aug 15, 2016 6.083 6.098 5.862 5.877 208,265 -0.16(-2.72%)
Aug 12, 2016 6.186 6.198 6.011 6.041 209,619 -0.10(-1.68%)
Aug 11, 2016 6.091 6.194 5.998 6.144 285,706 +0.06(+1.00%)
Aug 10, 2016 6.079 6.167 5.946 6.083 188,826 -0.02(-0.38%)
Aug 09, 2016 6.148 6.205 6.017 6.106 208,435 -0.03(-0.56%)
Aug 08, 2016 5.862 6.144 5.850 6.140 487,435 +0.29(+4.96%)
Aug 05, 2016 5.652 5.865 5.621 5.850 512,290 +0.22(+3.86%)
Aug 04, 2016 5.541 5.686 5.499 5.632 310,930 +0.09(+1.58%)
Aug 03, 2016 5.403 5.568 5.380 5.545 307,201 +0.12(+2.18%)
Aug 02, 2016 5.564 5.564 5.377 5.426 202,093 -0.06(-1.18%)
Aug 01, 2016 5.728 5.747 5.426 5.491 416,507 -0.24(-4.13%)
Jul 29, 2016 5.594 5.758 5.552 5.728 508,191 +0.09(+1.52%)
Jul 28, 2016 5.506 5.653 5.425 5.642 823,689 +0.13(+2.27%)
Jul 27, 2016 5.587 5.679 5.483 5.517 289,727 -0.06(-0.99%)
Jul 26, 2016 5.388 5.583 5.384 5.572 788,522 +0.16(+3.00%)
Jul 25, 2016 5.402 5.463 5.384 5.410 407,698 -0.00(-0.07%)
Jul 22, 2016 5.436 5.480 5.359 5.413 1,032,667 +0.03(+0.62%)
Jul 21, 2016 5.421 5.524 5.354 5.380 162,295 -0.01(-0.21%)
Jul 20, 2016 5.402 5.465 5.281 5.391 166,004 -0.01(-0.20%)
Jul 19, 2016 5.476 5.590 5.369 5.402 240,386 -0.10(-1.88%)
Jul 18, 2016 5.476 5.524 5.373 5.506 218,708 +0.03(+0.47%)
Jul 15, 2016 5.513 5.550 5.421 5.480 197,621 +0.04(+0.75%)
Jul 14, 2016 5.535 5.638 5.424 5.439 147,157 +0.04(+0.75%)
Jul 13, 2016 5.458 5.549 5.357 5.399 164,364 -0.11(-2.07%)
Jul 12, 2016 5.576 5.581 5.451 5.513 239,844 +0.02(+0.34%)
Jul 11, 2016 5.561 5.590 5.439 5.495 297,982 -0.07(-1.26%)
Jul 08, 2016 5.413 5.620 5.251 5.565 335,987 +0.19(+3.50%)
Jul 07, 2016 5.483 5.483 5.338 5.377 149,430 -0.00(-0.07%)
Jul 06, 2016 5.236 5.406 5.236 5.380 276,149 +0.09(+1.74%)
Jul 05, 2016 5.362 5.362 5.170 5.288 356,884 -0.12(-2.25%)
Jul 01, 2016 5.402 5.410 5.410 5.410 280,941 +0.00(+0.07%)
Jun 30, 2016 5.399 5.454 5.273 5.406 433,332 -0.01(-0.14%)
Jun 29, 2016 5.439 5.488 5.347 5.413 258,276 +0.00(+0.07%)
Jun 28, 2016 5.211 5.483 5.211 5.410 219,264 +0.36(+7.08%)
Jun 27, 2016 5.347 5.509 5.034 5.052 467,704 -0.28(-5.26%)
Jun 24, 2016 5.163 5.439 5.129 5.332 223,174 -0.02(-0.41%)
Jun 23, 2016 5.377 5.413 5.214 5.354 375,821 +0.08(+1.54%)
Jun 22, 2016 5.565 5.565 5.229 5.273 515,790 -0.23(-4.22%)
Jun 21, 2016 5.413 5.546 5.122 5.506 306,478 -0.01(-0.27%)
Jun 20, 2016 5.745 5.747 5.483 5.520 304,373 -0.13(-2.22%)
Jun 17, 2016 5.483 5.697 5.483 5.646 308,181 +0.16(+2.96%)
Jun 16, 2016 5.528 5.528 5.188 5.483 529,224 -0.11(-1.91%)
Jun 15, 2016 5.528 5.741 5.528 5.590 162,994 +0.04(+0.66%)
Jun 14, 2016 5.568 5.679 5.461 5.554 242,848 -0.05(-0.92%)
Jun 13, 2016 5.587 5.686 5.517 5.605 312,896 -0.08(-1.43%)
Jun 10, 2016 5.646 5.756 5.557 5.686 178,988 -0.04(-0.71%)
Jun 09, 2016 5.908 5.955 5.708 5.727 504,058 -0.25(-4.25%)
Jun 08, 2016 5.955 6.055 5.937 5.981 438,200 +0.04(+0.75%)
Jun 07, 2016 5.955 5.989 5.841 5.937 305,992 +0.04(+0.75%)
Jun 06, 2016 5.845 5.989 5.833 5.893 278,657 +0.09(+1.59%)
Jun 03, 2016 5.830 5.863 5.686 5.801 289,415 -0.02(-0.32%)
Jun 02, 2016 5.738 5.875 5.686 5.819 484,767 -0.00(-0.06%)
Jun 01, 2016 5.565 5.852 5.465 5.823 528,348 +0.21(+3.75%)
May 31, 2016 5.391 5.660 5.391 5.613 663,810 +0.29(+5.47%)
May 27, 2016 5.247 5.321 5.321 5.321 203,926 +0.07(+1.41%)
May 26, 2016 5.377 5.377 5.236 5.247 218,580 -0.10(-1.79%)
May 25, 2016 5.281 5.417 5.222 5.343 383,091 +0.09(+1.76%)
May 24, 2016 5.288 5.413 5.236 5.251 567,970 -0.10(-1.93%)
May 23, 2016 5.270 5.413 5.200 5.354 109,724 +0.03(+0.48%)
May 20, 2016 5.340 5.399 5.188 5.329 218,027 +0.04(+0.70%)
May 19, 2016 5.163 5.351 5.096 5.292 351,233 +0.05(+0.91%)
May 18, 2016 5.295 5.351 5.177 5.244 400,964 -0.09(-1.73%)
May 17, 2016 5.325 5.399 5.263 5.336 373,483 +0.05(+0.98%)
May 16, 2016 5.225 5.367 5.155 5.284 592,910 +0.18(+3.62%)
May 13, 2016 5.262 5.266 5.000 5.100 376,092 -0.17(-3.15%)
May 12, 2016 5.255 5.365 5.170 5.266 656,125 +0.03(+0.56%)
May 11, 2016 5.152 5.255 4.932 5.236 273,939 +0.04(+0.78%)
May 10, 2016 5.170 5.323 5.098 5.196 339,369 +0.08(+1.59%)
May 09, 2016 5.284 5.298 5.019 5.115 188,339 -0.17(-3.21%)
May 06, 2016 5.008 5.362 4.971 5.284 649,077 +0.26(+5.21%)
May 05, 2016 4.488 5.120 4.434 5.023 382,050 +0.25(+5.26%)
May 04, 2016 4.801 4.868 4.576 4.772 481,052 -0.01(-0.31%)
May 03, 2016 4.864 4.978 4.742 4.787 344,231 -0.17(-3.42%)
May 02, 2016 4.912 5.045 4.779 4.956 308,506 -0.01(-0.22%)
Apr 29, 2016 5.266 5.377 4.897 4.967 570,090 -0.25(-4.77%)
Apr 28, 2016 5.241 5.309 5.113 5.216 432,761 -0.06(-1.08%)
Apr 27, 2016 5.266 5.381 5.191 5.273 280,082 +0.07(+1.37%)
Apr 26, 2016 5.134 5.245 5.035 5.202 736,391 +0.11(+2.24%)
Apr 25, 2016 5.255 5.305 4.981 5.088 662,523 -0.17(-3.18%)
Apr 22, 2016 5.060 5.259 5.035 5.255 828,234 +0.29(+5.80%)
Apr 21, 2016 5.017 5.029 4.894 4.967 153,958 -0.01(-0.29%)
Apr 20, 2016 4.832 5.003 4.774 4.981 414,047 +0.12(+2.41%)
Apr 19, 2016 4.711 4.878 4.631 4.864 252,264 +0.22(+4.67%)
Apr 18, 2016 4.469 4.725 4.469 4.647 258,108 +0.05(+1.08%)
Apr 15, 2016 4.519 4.633 4.461 4.597 248,810 -0.00(-0.08%)
Apr 14, 2016 4.626 4.626 4.459 4.601 248,588 +0.01(+0.15%)
Apr 13, 2016 4.473 4.653 4.373 4.594 254,491 +0.11(+2.54%)
Apr 12, 2016 4.231 4.533 4.171 4.480 529,807 +0.27(+6.51%)
Apr 11, 2016 4.121 4.238 4.095 4.206 183,500 +0.09(+2.16%)
Apr 08, 2016 4.046 4.121 4.011 4.117 130,873 +0.16(+4.04%)
Apr 07, 2016 3.936 3.961 3.918 3.957 79,434 -0.03(-0.71%)
Apr 06, 2016 3.865 4.071 3.800 3.986 150,780 +0.15(+3.89%)
Apr 05, 2016 3.755 3.897 3.733 3.837 139,013 +0.06(+1.60%)
Apr 04, 2016 3.975 3.994 3.776 3.776 246,656 -0.18(-4.67%)
Apr 01, 2016 4.082 4.101 3.915 3.961 208,005 -0.22(-5.19%)
Mar 31, 2016 3.940 4.178 3.940 4.178 486,194 +0.21(+5.29%)
Mar 30, 2016 3.922 3.979 3.822 3.968 196,673 +0.09(+2.20%)
Mar 29, 2016 3.716 3.890 3.666 3.883 212,021 +0.12(+3.31%)
Mar 28, 2016 3.840 3.936 3.705 3.758 159,881 -0.04(-0.94%)
Mar 24, 2016 3.758 3.794 3.794 3.794 140,340 -0.03(-0.74%)
Mar 23, 2016 4.014 4.079 3.762 3.822 215,503 -0.18(-4.44%)
Mar 22, 2016 4.014 4.093 3.915 4.000 259,630 -0.04(-0.88%)
Mar 21, 2016 4.146 4.164 3.929 4.036 479,928 -0.11(-2.66%)
Mar 18, 2016 4.142 4.178 3.936 4.146 843,222 +0.00(+0.00%)
Mar 17, 2016 4.071 4.178 3.997 4.146 475,484 +0.14(+3.46%)
Mar 16, 2016 3.844 4.071 3.844 4.007 404,349 +0.19(+5.03%)
Mar 15, 2016 3.655 3.840 3.613 3.815 335,071 +0.12(+3.27%)
Mar 14, 2016 3.591 3.748 3.556 3.694 174,714 +0.05(+1.27%)
Mar 11, 2016 3.613 3.719 3.563 3.648 269,310 +0.12(+3.43%)
Mar 10, 2016 3.513 3.602 3.367 3.527 291,146 +0.02(+0.51%)
Mar 09, 2016 3.488 3.570 3.342 3.509 301,071 +0.07(+1.96%)
Mar 08, 2016 3.744 3.744 3.428 3.442 285,583 -0.33(-8.68%)
Mar 07, 2016 3.812 3.904 3.712 3.769 765,725 -0.04(-0.93%)
Mar 04, 2016 3.687 3.861 3.588 3.805 692,801 +0.14(+3.78%)
Mar 03, 2016 3.463 3.730 3.449 3.666 538,126 +0.20(+5.85%)
Mar 02, 2016 3.229 3.477 3.204 3.463 429,166 +0.24(+7.51%)
Mar 01, 2016 3.261 3.385 3.133 3.221 664,851 +0.01(+0.44%)
Feb 29, 2016 3.065 3.246 3.029 3.207 598,385 +0.18(+5.87%)
Feb 26, 2016 2.795 3.058 2.773 3.029 447,577 +0.27(+9.79%)
Feb 25, 2016 2.777 2.827 2.631 2.759 244,324 +0.00(+0.00%)
Feb 24, 2016 2.706 2.777 2.667 2.759 824,204 -0.02(-0.77%)
Feb 23, 2016 2.873 2.933 2.688 2.781 965,158 -0.10(-3.46%)
Feb 22, 2016 2.731 2.976 2.660 2.880 601,594 +0.14(+5.19%)
Feb 19, 2016 2.809 2.809 2.578 2.738 1,543,125 -0.04(-1.41%)
Feb 18, 2016 2.873 2.886 2.738 2.777 653,337 -0.06(-2.25%)
Feb 17, 2016 2.752 2.941 2.745 2.841 748,187 +0.15(+5.55%)
Feb 16, 2016 2.674 2.731 2.514 2.692 3,881,268 +0.11(+4.41%)
Feb 12, 2016 2.731 2.578 2.578 2.578 832,200 +0.01(+0.28%)
Feb 11, 2016 2.738 2.752 2.500 2.571 917,034 -0.21(-7.55%)
Feb 10, 2016 3.047 3.111 2.731 2.781 911,198 -0.15(-5.21%)
Feb 09, 2016 3.058 3.058 2.834 2.933 800,335 -0.15(-4.84%)
Feb 08, 2016 3.200 3.200 3.026 3.083 458,472 -0.21(-6.27%)
Feb 05, 2016 3.342 3.342 3.253 3.289 430,677 -0.09(-2.73%)
Feb 04, 2016 3.481 3.481 3.317 3.381 503,080 -0.06(-1.65%)
Feb 03, 2016 3.694 3.698 3.410 3.438 531,770 -0.26(-6.93%)
Feb 02, 2016 3.730 3.815 3.641 3.694 620,063 -0.16(-4.15%)
Feb 01, 2016 3.837 3.922 3.666 3.854 277,011 -0.11(-2.69%)
Jan 29, 2016 3.965 4.014 3.755 3.961 420,737 -0.02(-0.40%)
Jan 28, 2016 3.974 4.038 3.848 3.977 601,688 +0.21(+5.50%)
Jan 27, 2016 3.583 3.845 3.525 3.770 425,375 +0.16(+4.52%)
Jan 26, 2016 3.495 3.651 3.349 3.607 478,349 +0.20(+5.99%)
Jan 25, 2016 3.600 3.868 3.396 3.403 514,975 -0.25(-6.88%)
Jan 22, 2016 3.311 3.698 3.277 3.654 1,081,890 +0.74(+25.41%)
Jan 21, 2016 2.734 2.931 2.734 2.914 927,550 +0.13(+4.63%)
Jan 20, 2016 2.853 2.853 2.571 2.785 1,124,920 -0.16(-5.31%)
Jan 19, 2016 3.192 3.192 2.829 2.941 542,505 -0.23(-7.18%)
Jan 15, 2016 3.192 3.169 3.169 3.169 365,405 -0.17(-5.09%)
Jan 14, 2016 2.982 3.457 2.887 3.338 675,562 +0.29(+9.47%)
Jan 13, 2016 3.366 3.409 3.036 3.050 842,309 -0.31(-9.20%)
Jan 12, 2016 3.468 3.535 3.196 3.359 904,569 -0.10(-2.94%)
Jan 11, 2016 3.617 3.763 3.423 3.461 1,032,499 -0.31(-8.12%)
Jan 08, 2016 3.641 3.811 3.614 3.766 338,043 +0.18(+4.92%)
Jan 07, 2016 3.607 3.692 3.583 3.590 411,931 -0.11(-2.94%)
Jan 06, 2016 3.967 3.967 3.665 3.698 397,314 -0.33(-8.10%)
Jan 05, 2016 4.014 4.031 3.845 4.025 487,135 +0.03(+0.77%)
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.