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

USA Compression Partners LP (NY: USAC )

24.94 +0.74 (+3.06%)
Official Closing Price Updated: 4:10 PM 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 31, 2019 10.24 10.32 10.17 10.29 400,943 +0.08(+0.78%)
Dec 30, 2019 10.18 10.26 10.09 10.21 581,059 +0.08(+0.78%)
Dec 27, 2019 10.04 10.20 9.931 10.13 519,957 +0.12(+1.19%)
Dec 26, 2019 9.914 10.03 9.829 10.01 408,650 +0.17(+1.73%)
Dec 24, 2019 9.823 9.965 9.806 9.840 96,268 +0.02(+0.23%)
Dec 23, 2019 9.585 9.857 9.551 9.818 333,023 +0.26(+2.73%)
Dec 20, 2019 9.721 9.732 9.505 9.557 373,262 -0.16(-1.63%)
Dec 19, 2019 9.670 9.727 9.585 9.715 313,972 +0.12(+1.30%)
Dec 18, 2019 9.364 9.670 9.341 9.591 408,500 +0.23(+2.42%)
Dec 17, 2019 9.267 9.471 9.245 9.364 566,868 +0.12(+1.35%)
Dec 16, 2019 9.245 9.438 9.148 9.239 504,979 +0.08(+0.87%)
Dec 13, 2019 9.126 9.258 9.052 9.160 324,246 +0.03(+0.37%)
Dec 12, 2019 9.109 9.347 9.109 9.126 455,714 +0.03(+0.37%)
Dec 11, 2019 8.944 9.109 8.887 9.092 453,353 +0.10(+1.07%)
Dec 10, 2019 9.075 9.080 8.961 8.995 287,700 -0.05(-0.50%)
Dec 09, 2019 8.876 9.092 8.853 9.041 308,180 +0.10(+1.08%)
Dec 06, 2019 9.046 9.120 8.887 8.944 416,812 -0.07(-0.82%)
Dec 05, 2019 9.131 9.182 8.978 9.018 362,369 -0.09(-1.00%)
Dec 04, 2019 9.012 9.222 8.853 9.109 436,656 +0.20(+2.29%)
Dec 03, 2019 8.990 9.086 8.831 8.904 937,020 -0.09(-0.95%)
Dec 02, 2019 9.347 9.358 8.990 8.990 1,024,196 -0.33(-3.59%)
Nov 29, 2019 9.250 9.341 9.199 9.324 218,103 +0.06(+0.61%)
Nov 27, 2019 9.347 9.432 9.267 9.267 405,704 -0.04(-0.43%)
Nov 26, 2019 9.506 9.636 9.262 9.307 645,427 -0.14(-1.50%)
Nov 25, 2019 9.466 9.517 9.358 9.449 591,829 -0.07(-0.72%)
Nov 22, 2019 9.545 9.681 9.472 9.517 532,123 +0.00(+0.00%)
Nov 21, 2019 9.506 9.585 9.392 9.517 440,036 +0.02(+0.18%)
Nov 20, 2019 9.489 9.600 9.364 9.500 295,215 +0.01(+0.06%)
Nov 19, 2019 9.591 9.698 9.443 9.494 402,759 -0.06(-0.65%)
Nov 18, 2019 9.755 9.778 9.557 9.557 270,859 -0.22(-2.21%)
Nov 15, 2019 9.613 9.806 9.568 9.772 279,638 +0.15(+1.53%)
Nov 14, 2019 9.767 9.852 9.574 9.625 324,127 -0.15(-1.51%)
Nov 13, 2019 9.840 9.874 9.659 9.772 446,502 -0.07(-0.75%)
Nov 12, 2019 10.03 10.06 9.846 9.846 296,523 -0.16(-1.59%)
Nov 11, 2019 9.937 10.16 9.880 10.00 549,559 +0.07(+0.74%)
Nov 08, 2019 10.06 10.12 9.840 9.931 969,564 -0.12(-1.24%)
Nov 07, 2019 10.07 10.15 9.937 10.06 376,888 +0.00(+0.00%)
Nov 06, 2019 10.25 10.31 9.982 10.06 407,449 -0.23(-2.26%)
Nov 05, 2019 10.18 10.38 9.975 10.29 702,974 +0.50(+5.10%)
Nov 04, 2019 9.823 9.863 9.767 9.789 355,787 -0.03(-0.29%)
Nov 01, 2019 10.05 10.07 9.784 9.818 297,446 -0.20(-2.04%)
Oct 31, 2019 10.00 10.06 9.942 10.02 845,820 +0.01(+0.11%)
Oct 30, 2019 9.976 10.07 9.869 10.01 483,512 +0.09(+0.91%)
Oct 29, 2019 9.812 9.988 9.789 9.920 354,070 +0.13(+1.33%)
Oct 28, 2019 9.869 10.08 9.789 9.789 470,197 -0.07(-0.75%)
Oct 25, 2019 9.891 9.925 9.835 9.863 487,338 +0.01(+0.09%)
Oct 24, 2019 9.909 9.954 9.806 9.854 849,961 -0.04(-0.45%)
Oct 23, 2019 9.965 9.965 9.810 9.898 841,844 +0.02(+0.22%)
Oct 22, 2019 10.04 10.04 9.838 9.876 914,770 -0.03(-0.28%)
Oct 21, 2019 9.772 10.02 9.772 9.904 1,805,678 +0.36(+3.81%)
Oct 18, 2019 9.607 9.634 9.442 9.541 396,710 -0.02(-0.17%)
Oct 17, 2019 9.414 9.596 9.333 9.557 262,461 -0.11(-1.14%)
Oct 16, 2019 9.601 9.711 9.579 9.667 171,953 +0.07(+0.69%)
Oct 15, 2019 9.579 9.706 9.502 9.601 300,188 +0.03(+0.29%)
Oct 14, 2019 9.381 9.601 9.293 9.574 239,040 +0.17(+1.76%)
Oct 11, 2019 9.381 9.513 9.315 9.409 242,131 +0.12(+1.24%)
Oct 10, 2019 9.249 9.320 9.199 9.293 159,801 +0.02(+0.18%)
Oct 09, 2019 9.442 9.469 9.249 9.276 206,878 -0.11(-1.17%)
Oct 08, 2019 9.464 9.557 9.364 9.386 197,725 -0.15(-1.56%)
Oct 07, 2019 9.546 9.667 9.502 9.535 266,985 -0.01(-0.12%)
Oct 04, 2019 9.491 9.590 9.359 9.546 227,600 +0.06(+0.64%)
Oct 03, 2019 9.337 9.491 9.304 9.486 299,845 +0.19(+2.01%)
Oct 02, 2019 9.447 9.585 9.298 9.298 305,819 -0.19(-2.03%)
Oct 01, 2019 9.524 9.574 9.425 9.491 262,731 -0.02(-0.17%)
Sep 30, 2019 9.552 9.585 9.409 9.508 251,593 -0.01(-0.12%)
Sep 27, 2019 9.381 9.535 9.381 9.519 212,886 +0.13(+1.41%)
Sep 26, 2019 9.337 9.469 9.334 9.386 157,630 +0.05(+0.53%)
Sep 25, 2019 9.293 9.431 9.287 9.337 233,151 +0.01(+0.12%)
Sep 24, 2019 9.276 9.364 9.221 9.326 164,880 +0.02(+0.24%)
Sep 23, 2019 9.122 9.364 9.122 9.304 208,785 +0.14(+1.50%)
Sep 20, 2019 9.117 9.282 9.076 9.166 358,928 +0.09(+0.97%)
Sep 19, 2019 9.359 9.375 9.023 9.078 243,345 -0.23(-2.48%)
Sep 18, 2019 9.216 9.353 9.205 9.309 221,166 -0.02(-0.24%)
Sep 17, 2019 9.331 9.364 9.125 9.331 301,247 +0.00(+0.00%)
Sep 16, 2019 9.469 9.469 9.221 9.331 365,891 +0.13(+1.38%)
Sep 13, 2019 9.172 9.227 9.128 9.205 155,487 +0.07(+0.78%)
Sep 12, 2019 9.007 9.172 8.963 9.133 158,462 +0.04(+0.42%)
Sep 11, 2019 8.836 9.117 8.836 9.095 250,478 +0.23(+2.61%)
Sep 10, 2019 8.863 9.122 8.858 8.863 325,893 +0.02(+0.25%)
Sep 09, 2019 8.649 8.897 8.649 8.841 290,407 +0.19(+2.23%)
Sep 06, 2019 8.511 8.720 8.385 8.649 300,621 +0.08(+0.90%)
Sep 05, 2019 8.599 8.616 8.374 8.572 791,510 -0.06(-0.70%)
Sep 04, 2019 8.726 8.775 8.440 8.632 908,969 -0.15(-1.69%)
Sep 03, 2019 9.298 9.304 8.781 8.781 865,657 -0.55(-5.90%)
Aug 30, 2019 9.420 9.444 9.210 9.331 220,152 -0.01(-0.06%)
Aug 29, 2019 9.111 9.458 9.111 9.337 308,647 +0.26(+2.91%)
Aug 28, 2019 8.863 9.172 8.808 9.073 208,892 +0.27(+3.06%)
Aug 27, 2019 8.968 8.968 8.770 8.803 138,120 -0.04(-0.50%)
Aug 26, 2019 8.874 8.985 8.720 8.847 286,894 -0.03(-0.31%)
Aug 23, 2019 8.759 8.990 8.759 8.874 337,494 +0.06(+0.69%)
Aug 22, 2019 8.825 8.891 8.720 8.814 218,474 +0.02(+0.19%)
Aug 21, 2019 8.825 8.891 8.726 8.797 134,338 +0.05(+0.57%)
Aug 20, 2019 8.819 8.830 8.643 8.748 199,252 -0.03(-0.38%)
Aug 19, 2019 8.808 8.886 8.764 8.781 254,210 +0.06(+0.63%)
Aug 16, 2019 8.445 8.753 8.435 8.726 364,559 +0.25(+2.92%)
Aug 15, 2019 8.489 8.555 8.315 8.478 285,217 +0.02(+0.26%)
Aug 14, 2019 8.379 8.478 8.203 8.456 444,724 -0.07(-0.84%)
Aug 13, 2019 8.742 8.764 8.495 8.528 372,628 -0.19(-2.15%)
Aug 12, 2019 8.583 8.742 8.484 8.715 363,784 +0.24(+2.79%)
Aug 09, 2019 8.808 8.808 8.467 8.478 544,569 -0.06(-0.71%)
Aug 08, 2019 8.594 8.742 8.473 8.539 798,623 -0.06(-0.64%)
Aug 07, 2019 8.990 9.018 8.478 8.594 814,623 -0.41(-4.53%)
Aug 06, 2019 9.315 9.992 8.946 9.001 721,695 -0.01(-0.06%)
Aug 05, 2019 9.117 9.155 8.863 9.007 576,304 -0.22(-2.39%)
Aug 02, 2019 9.469 9.469 9.216 9.227 935,648 -0.25(-2.61%)
Aug 01, 2019 9.733 9.784 9.403 9.475 364,654 -0.26(-2.66%)
Jul 31, 2019 9.733 9.948 9.651 9.733 190,840 +0.06(+0.57%)
Jul 30, 2019 9.436 9.821 9.409 9.678 258,439 +0.27(+2.87%)
Jul 29, 2019 9.832 9.936 9.392 9.409 711,970 -0.50(-5.00%)
Jul 26, 2019 10.09 10.12 9.805 9.904 487,532 -0.15(-1.45%)
Jul 25, 2019 10.10 10.14 10.01 10.05 712,804 -0.05(-0.48%)
Jul 24, 2019 10.16 10.16 10.03 10.10 296,847 -0.04(-0.42%)
Jul 23, 2019 10.11 10.17 10.02 10.14 336,269 +0.06(+0.58%)
Jul 22, 2019 9.954 10.17 9.948 10.08 627,220 +0.21(+2.17%)
Jul 19, 2019 9.739 9.932 9.702 9.868 367,195 +0.16(+1.60%)
Jul 18, 2019 9.686 9.726 9.611 9.713 237,486 +0.03(+0.28%)
Jul 17, 2019 9.766 9.766 9.665 9.686 189,342 -0.02(-0.22%)
Jul 16, 2019 9.686 9.793 9.632 9.707 169,076 +0.02(+0.17%)
Jul 15, 2019 9.836 9.847 9.686 9.691 202,841 -0.14(-1.47%)
Jul 12, 2019 9.750 9.836 9.691 9.836 564,528 +0.10(+0.99%)
Jul 11, 2019 9.739 9.756 9.670 9.739 227,212 +0.04(+0.39%)
Jul 10, 2019 9.686 9.766 9.584 9.702 234,437 +0.06(+0.61%)
Jul 09, 2019 9.499 9.681 9.474 9.643 315,698 +0.13(+1.41%)
Jul 08, 2019 9.632 9.713 9.509 9.509 300,723 -0.17(-1.77%)
Jul 05, 2019 9.590 9.686 9.531 9.681 148,746 +0.10(+1.06%)
Jul 03, 2019 9.440 9.619 9.381 9.579 147,625 +0.19(+2.05%)
Jul 02, 2019 9.515 9.515 9.365 9.386 146,170 -0.12(-1.29%)
Jul 01, 2019 9.574 9.638 9.461 9.509 131,895 +0.00(+0.00%)
Jun 28, 2019 9.611 9.638 9.504 9.509 197,332 -0.10(-1.00%)
Jun 27, 2019 9.392 9.606 9.376 9.606 348,772 +0.20(+2.16%)
Jun 26, 2019 9.493 9.590 9.402 9.402 167,329 -0.08(-0.85%)
Jun 25, 2019 9.472 9.579 9.392 9.483 243,552 +0.03(+0.34%)
Jun 24, 2019 9.338 9.477 9.253 9.451 219,829 +0.13(+1.44%)
Jun 21, 2019 9.301 9.388 9.242 9.317 570,508 +0.02(+0.17%)
Jun 20, 2019 9.306 9.381 9.236 9.301 243,218 +0.11(+1.22%)
Jun 19, 2019 9.097 9.327 8.990 9.188 309,281 +0.09(+0.94%)
Jun 18, 2019 9.119 9.220 9.055 9.103 175,282 +0.04(+0.47%)
Jun 17, 2019 9.108 9.194 9.017 9.060 173,398 -0.05(-0.53%)
Jun 14, 2019 9.253 9.253 8.985 9.108 270,584 -0.13(-1.45%)
Jun 13, 2019 9.156 9.274 9.060 9.242 274,755 +0.13(+1.41%)
Jun 12, 2019 9.392 9.408 9.103 9.113 329,812 -0.31(-3.24%)
Jun 11, 2019 9.408 9.525 9.349 9.418 179,497 +0.07(+0.74%)
Jun 10, 2019 9.343 9.456 9.317 9.349 233,837 +0.00(+0.00%)
Jun 07, 2019 9.285 9.397 9.253 9.349 223,867 +0.05(+0.52%)
Jun 06, 2019 9.242 9.392 9.202 9.301 124,728 +0.05(+0.58%)
Jun 05, 2019 9.397 9.429 9.178 9.247 265,171 -0.15(-1.59%)
Jun 04, 2019 9.338 9.434 9.183 9.397 656,635 +0.14(+1.50%)
Jun 03, 2019 9.135 9.349 9.135 9.258 251,959 +0.12(+1.35%)
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%)
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.