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

USA Compression Partners LP (NY: USAC )

24.14 -0.21 (-0.86%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 29, 2017 7.345 7.345 7.345 0 -0.06(-0.84%)
Dec 28, 2017 7.380 7.456 7.358 7.407 91,489 +0.00(+0.06%)
Dec 27, 2017 7.425 7.469 7.353 7.402 57,624 -0.06(-0.77%)
Dec 26, 2017 7.371 7.487 7.363 7.460 140,662 +0.10(+1.39%)
Dec 22, 2017 7.327 7.389 7.296 7.358 97,011 -0.04(-0.54%)
Dec 21, 2017 7.318 7.460 7.298 7.398 195,054 +0.08(+1.03%)
Dec 20, 2017 7.300 7.449 7.291 7.322 191,769 +0.02(+0.30%)
Dec 19, 2017 7.309 7.393 7.260 7.300 160,799 -0.09(-1.20%)
Dec 18, 2017 7.340 7.527 7.305 7.389 163,013 +0.05(+0.67%)
Dec 15, 2017 7.416 7.478 7.287 7.340 482,536 -0.09(-1.25%)
Dec 14, 2017 7.460 7.540 7.429 7.433 190,095 +0.00(+0.06%)
Dec 13, 2017 7.536 7.536 7.424 7.429 139,261 -0.05(-0.71%)
Dec 12, 2017 7.491 7.540 7.444 7.482 188,102 -0.02(-0.24%)
Dec 11, 2017 7.460 7.607 7.420 7.500 533,154 +0.08(+1.02%)
Dec 08, 2017 7.438 7.500 7.351 7.425 171,050 +0.02(+0.24%)
Dec 07, 2017 7.411 7.460 7.371 7.407 93,910 -0.03(-0.36%)
Dec 06, 2017 7.460 7.527 7.371 7.433 159,232 -0.10(-1.30%)
Dec 05, 2017 7.398 7.549 7.385 7.531 155,322 +0.13(+1.80%)
Dec 04, 2017 7.309 7.593 7.309 7.398 154,124 -0.11(-1.42%)
Dec 01, 2017 7.575 7.624 7.482 7.504 190,075 -0.04(-0.47%)
Nov 30, 2017 7.491 7.567 7.416 7.540 164,125 +0.12(+1.68%)
Nov 29, 2017 7.504 7.571 7.393 7.416 75,797 -0.11(-1.47%)
Nov 28, 2017 7.402 7.527 7.362 7.527 126,792 +0.17(+2.29%)
Nov 27, 2017 7.464 7.464 7.331 7.358 127,084 -0.08(-1.07%)
Nov 24, 2017 7.367 7.464 7.364 7.438 35,246 +0.13(+1.82%)
Nov 22, 2017 7.416 7.507 7.265 7.305 118,356 -0.10(-1.38%)
Nov 21, 2017 7.327 7.433 7.316 7.407 84,555 +0.05(+0.66%)
Nov 20, 2017 7.371 7.420 7.300 7.358 100,306 -0.05(-0.72%)
Nov 17, 2017 7.331 7.460 7.207 7.411 122,342 +0.08(+1.09%)
Nov 16, 2017 7.185 7.416 7.060 7.331 169,010 +0.11(+1.48%)
Nov 15, 2017 7.109 7.256 7.047 7.225 147,607 +0.12(+1.62%)
Nov 14, 2017 7.260 7.269 7.109 7.109 117,757 -0.17(-2.38%)
Nov 13, 2017 7.416 7.562 7.260 7.282 175,043 -0.16(-2.21%)
Nov 10, 2017 7.527 7.567 7.433 7.447 105,616 -0.02(-0.30%)
Nov 09, 2017 7.464 7.571 7.426 7.469 175,025 +0.03(+0.36%)
Nov 08, 2017 7.425 7.498 7.371 7.442 114,701 +0.08(+1.02%)
Nov 07, 2017 7.256 7.465 7.118 7.367 124,594 +0.11(+1.53%)
Nov 06, 2017 7.202 7.425 7.202 7.256 139,720 +0.03(+0.37%)
Nov 03, 2017 7.185 7.282 7.047 7.229 100,842 +0.04(+0.62%)
Nov 02, 2017 7.229 7.302 7.057 7.185 162,995 -0.04(-0.49%)
Nov 01, 2017 6.989 7.291 6.967 7.220 167,409 +0.24(+3.50%)
Oct 31, 2017 6.927 7.034 6.918 6.976 167,114 +0.01(+0.19%)
Oct 30, 2017 7.038 7.169 6.914 6.963 149,913 -0.08(-1.13%)
Oct 27, 2017 6.874 7.176 6.874 7.043 433,206 +0.13(+1.83%)
Oct 26, 2017 7.350 7.350 6.907 6.916 500,945 -0.37(-5.13%)
Oct 25, 2017 7.389 7.389 7.225 7.290 259,927 -0.04(-0.59%)
Oct 24, 2017 7.303 7.404 7.259 7.333 117,338 +0.10(+1.37%)
Oct 23, 2017 7.367 7.410 7.207 7.234 213,620 -0.12(-1.69%)
Oct 20, 2017 7.290 7.427 7.230 7.359 194,815 +0.14(+1.90%)
Oct 19, 2017 7.114 7.296 7.114 7.221 79,735 +0.04(+0.60%)
Oct 18, 2017 7.281 7.324 7.096 7.178 104,155 -0.06(-0.77%)
Oct 17, 2017 7.320 7.337 7.221 7.234 97,723 -0.05(-0.71%)
Oct 16, 2017 7.225 7.352 7.225 7.285 134,464 +0.06(+0.89%)
Oct 13, 2017 7.328 7.384 7.195 7.221 330,984 -0.12(-1.58%)
Oct 12, 2017 7.462 7.578 7.281 7.337 299,567 -0.16(-2.18%)
Oct 11, 2017 7.389 7.533 7.389 7.500 157,231 +0.09(+1.22%)
Oct 10, 2017 7.449 7.517 7.384 7.410 125,716 +0.00(+0.06%)
Oct 09, 2017 7.406 7.449 7.350 7.406 93,318 -0.02(-0.23%)
Oct 06, 2017 7.380 7.427 7.262 7.423 115,462 +0.04(+0.52%)
Oct 05, 2017 7.238 7.410 7.238 7.384 170,144 +0.15(+2.08%)
Oct 04, 2017 7.277 7.281 7.200 7.234 53,295 -0.02(-0.30%)
Oct 03, 2017 7.157 7.303 7.127 7.255 108,143 +0.09(+1.26%)
Oct 02, 2017 7.088 7.200 7.038 7.165 124,631 -0.02(-0.24%)
Sep 29, 2017 7.105 7.217 7.105 7.182 50,850 +0.05(+0.72%)
Sep 28, 2017 7.191 7.208 7.019 7.131 170,563 -0.05(-0.72%)
Sep 27, 2017 7.174 7.208 6.972 7.182 197,059 +0.01(+0.18%)
Sep 26, 2017 7.122 7.204 7.023 7.170 267,563 +0.05(+0.66%)
Sep 25, 2017 6.873 7.165 6.838 7.122 474,637 +0.35(+5.20%)
Sep 22, 2017 6.663 6.834 6.663 6.770 146,423 +0.10(+1.48%)
Sep 21, 2017 6.688 6.740 6.633 6.671 112,857 -0.04(-0.64%)
Sep 20, 2017 6.710 6.751 6.634 6.714 248,930 +0.05(+0.77%)
Sep 19, 2017 6.650 6.710 6.572 6.663 234,776 +0.02(+0.32%)
Sep 18, 2017 6.628 6.714 6.620 6.641 116,390 +0.03(+0.39%)
Sep 15, 2017 6.611 6.706 6.594 6.615 357,527 -0.00(-0.06%)
Sep 14, 2017 6.697 6.744 6.577 6.620 208,943 -0.04(-0.64%)
Sep 13, 2017 6.607 6.740 6.594 6.663 115,229 +0.07(+1.04%)
Sep 12, 2017 6.624 6.676 6.594 6.594 119,987 -0.03(-0.45%)
Sep 11, 2017 6.736 6.736 6.594 6.624 110,440 -0.07(-1.09%)
Sep 08, 2017 6.761 6.766 6.607 6.697 131,857 -0.08(-1.20%)
Sep 07, 2017 6.856 6.869 6.703 6.779 151,360 -0.06(-0.94%)
Sep 06, 2017 6.757 6.869 6.753 6.843 121,444 +0.08(+1.21%)
Sep 05, 2017 6.688 6.826 6.663 6.761 71,422 +0.06(+0.90%)
Sep 01, 2017 6.783 6.783 6.667 6.701 151,581 -0.08(-1.14%)
Aug 31, 2017 6.650 6.813 6.572 6.779 179,810 +0.19(+2.94%)
Aug 30, 2017 6.585 6.637 6.504 6.585 131,252 -0.02(-0.33%)
Aug 29, 2017 6.688 6.727 6.532 6.607 117,557 -0.06(-0.90%)
Aug 28, 2017 6.676 6.723 6.495 6.667 286,032 +0.01(+0.13%)
Aug 25, 2017 6.525 6.675 6.474 6.658 240,671 +0.15(+2.38%)
Aug 24, 2017 6.534 6.572 6.435 6.504 175,666 -0.03(-0.39%)
Aug 23, 2017 6.448 6.560 6.444 6.529 176,078 +0.04(+0.60%)
Aug 22, 2017 6.332 6.529 6.250 6.491 218,441 +0.17(+2.72%)
Aug 21, 2017 6.431 6.431 6.272 6.319 150,532 -0.12(-1.87%)
Aug 18, 2017 6.358 6.499 6.267 6.439 297,043 +0.07(+1.08%)
Aug 17, 2017 6.448 6.491 6.340 6.371 337,980 -0.14(-2.11%)
Aug 16, 2017 6.534 6.599 6.444 6.508 199,872 -0.05(-0.79%)
Aug 15, 2017 6.615 6.654 6.529 6.560 205,703 -0.10(-1.55%)
Aug 14, 2017 6.667 6.701 6.528 6.663 279,365 -0.01(-0.13%)
Aug 11, 2017 6.560 6.680 6.431 6.671 562,223 +0.03(+0.52%)
Aug 10, 2017 6.508 6.680 6.465 6.637 368,873 +0.17(+2.59%)
Aug 09, 2017 6.478 6.542 6.444 6.469 263,095 -0.01(-0.13%)
Aug 08, 2017 6.667 6.731 6.453 6.478 322,846 -0.24(-3.58%)
Aug 07, 2017 6.461 6.731 6.383 6.718 449,722 +0.37(+5.89%)
Aug 04, 2017 6.873 6.938 6.328 6.345 935,466 -0.62(-8.94%)
Aug 03, 2017 7.268 7.363 6.920 6.968 431,035 -0.29(-4.02%)
Aug 02, 2017 7.152 7.303 7.028 7.260 226,617 +0.11(+1.56%)
Aug 01, 2017 7.028 7.170 6.942 7.148 216,800 +0.12(+1.71%)
Jul 31, 2017 7.092 7.096 6.852 7.028 531,056 -0.06(-0.91%)
Jul 28, 2017 7.152 7.251 7.083 7.092 304,330 -0.05(-0.69%)
Jul 27, 2017 7.308 7.308 7.112 7.142 609,817 -0.15(-2.11%)
Jul 26, 2017 7.341 7.392 7.229 7.296 247,543 -0.02(-0.28%)
Jul 25, 2017 7.354 7.391 7.296 7.316 221,613 -0.03(-0.40%)
Jul 24, 2017 7.296 7.371 7.242 7.346 221,937 +0.07(+0.97%)
Jul 21, 2017 7.283 7.329 7.162 7.275 178,488 -0.00(-0.06%)
Jul 20, 2017 7.404 7.412 7.134 7.279 177,477 -0.10(-1.30%)
Jul 19, 2017 7.362 7.429 7.334 7.375 169,494 +0.02(+0.23%)
Jul 18, 2017 7.262 7.391 7.262 7.358 229,227 +0.10(+1.32%)
Jul 17, 2017 7.287 7.379 7.246 7.262 199,947 -0.05(-0.74%)
Jul 14, 2017 7.283 7.379 7.162 7.316 399,054 +0.05(+0.75%)
Jul 13, 2017 7.192 7.275 7.129 7.262 165,998 +0.06(+0.81%)
Jul 12, 2017 7.225 7.333 7.171 7.204 307,855 -0.02(-0.29%)
Jul 11, 2017 7.379 7.379 7.167 7.225 269,446 +0.02(+0.23%)
Jul 10, 2017 6.933 7.254 6.933 7.208 1,018,239 +0.32(+4.66%)
Jul 07, 2017 6.892 6.925 6.788 6.888 267,240 -0.02(-0.36%)
Jul 06, 2017 7.025 7.040 6.850 6.913 217,912 -0.08(-1.13%)
Jul 05, 2017 7.008 7.071 6.846 6.992 243,189 -0.03(-0.47%)
Jul 03, 2017 6.838 7.046 6.838 7.025 67,309 +0.21(+3.12%)
Jun 30, 2017 6.983 7.004 6.767 6.813 343,418 -0.08(-1.15%)
Jun 29, 2017 6.767 7.029 6.719 6.892 374,064 +0.08(+1.22%)
Jun 28, 2017 6.654 6.888 6.654 6.808 124,936 +0.15(+2.32%)
Jun 27, 2017 6.700 6.888 6.625 6.654 138,711 -0.02(-0.25%)
Jun 26, 2017 6.725 6.783 6.646 6.671 203,110 -0.04(-0.56%)
Jun 23, 2017 6.559 6.775 6.500 6.709 272,110 +0.17(+2.61%)
Jun 22, 2017 6.484 6.646 6.413 6.538 170,863 +0.07(+1.16%)
Jun 21, 2017 6.584 6.613 6.363 6.463 149,082 -0.12(-1.77%)
Jun 20, 2017 6.629 6.659 6.500 6.579 199,925 -0.10(-1.50%)
Jun 19, 2017 6.871 6.871 6.534 6.679 304,795 -0.20(-2.96%)
Jun 16, 2017 6.871 6.975 6.734 6.883 2,205,787 +0.01(+0.18%)
Jun 15, 2017 6.888 7.079 6.767 6.871 364,286 -0.07(-1.02%)
Jun 14, 2017 7.025 7.092 6.825 6.942 483,488 -0.11(-1.59%)
Jun 13, 2017 6.900 7.087 6.883 7.054 548,081 +0.16(+2.29%)
Jun 12, 2017 6.509 6.967 6.509 6.896 907,980 +0.47(+7.39%)
Jun 09, 2017 6.321 6.500 6.263 6.421 182,681 +0.11(+1.78%)
Jun 08, 2017 6.238 6.332 6.217 6.309 262,052 +0.10(+1.54%)
Jun 07, 2017 6.405 6.454 5.955 6.213 628,976 -0.21(-3.31%)
Jun 06, 2017 6.392 6.450 6.246 6.425 199,947 +0.05(+0.85%)
Jun 05, 2017 6.554 6.613 6.334 6.371 208,659 -0.17(-2.61%)
Jun 02, 2017 6.613 6.613 6.521 6.542 162,237 -0.08(-1.19%)
Jun 01, 2017 6.417 6.629 6.359 6.621 230,539 +0.22(+3.45%)
May 31, 2017 6.509 6.510 6.359 6.400 252,060 -0.12(-1.91%)
May 30, 2017 6.671 6.748 6.421 6.525 324,115 -0.16(-2.37%)
May 26, 2017 6.684 6.764 6.667 6.684 71,790 -0.01(-0.12%)
May 25, 2017 6.821 6.843 6.663 6.692 231,283 -0.13(-1.89%)
May 24, 2017 6.838 6.914 6.717 6.821 105,837 -0.02(-0.24%)
May 23, 2017 6.829 6.873 6.779 6.838 176,840 +0.02(+0.31%)
May 22, 2017 6.875 6.925 6.788 6.817 89,906 -0.08(-1.15%)
May 19, 2017 6.825 6.925 6.825 6.896 152,267 +0.06(+0.91%)
May 18, 2017 6.817 6.910 6.788 6.833 147,557 +0.00(+0.00%)
May 17, 2017 6.954 6.970 6.833 6.833 107,422 -0.17(-2.44%)
May 16, 2017 7.025 7.071 6.971 7.004 95,523 -0.03(-0.41%)
May 15, 2017 7.162 7.183 7.017 7.033 191,825 +0.00(+0.06%)
May 12, 2017 7.058 7.183 6.983 7.029 226,242 -0.05(-0.65%)
May 11, 2017 7.054 7.104 6.933 7.075 253,158 +0.11(+1.61%)
May 10, 2017 6.942 7.071 6.878 6.963 365,811 +0.08(+1.15%)
May 09, 2017 7.112 7.112 6.788 6.883 290,793 -0.21(-2.94%)
May 08, 2017 7.017 7.179 6.892 7.092 311,920 +0.07(+1.07%)
May 05, 2017 6.850 7.037 6.767 7.017 172,580 +0.18(+2.68%)
May 04, 2017 6.496 6.846 6.359 6.833 525,165 +0.17(+2.63%)
May 03, 2017 6.692 6.734 6.546 6.659 320,945 -0.06(-0.87%)
May 02, 2017 6.763 6.838 6.621 6.717 254,260 -0.04(-0.62%)
May 01, 2017 6.950 6.950 6.675 6.758 421,269 -0.22(-3.10%)
Apr 28, 2017 7.079 7.088 6.917 6.975 294,806 -0.12(-1.73%)
Apr 27, 2017 7.094 7.122 6.989 7.098 391,440 +0.02(+0.23%)
Apr 26, 2017 7.070 7.186 7.070 7.082 232,283 +0.02(+0.23%)
Apr 25, 2017 7.146 7.207 7.033 7.066 275,726 -0.02(-0.29%)
Apr 24, 2017 7.211 7.211 7.053 7.086 312,978 -0.01(-0.17%)
Apr 21, 2017 6.948 7.102 6.912 7.098 308,594 +0.17(+2.51%)
Apr 20, 2017 6.904 6.948 6.827 6.924 152,647 +0.06(+0.88%)
Apr 19, 2017 6.888 6.948 6.827 6.864 350,512 -0.00(-0.06%)
Apr 18, 2017 6.839 7.009 6.827 6.868 224,535 +0.01(+0.18%)
Apr 17, 2017 6.775 6.956 6.758 6.855 115,632 +0.08(+1.25%)
Apr 13, 2017 6.819 6.831 6.726 6.771 416,308 -0.05(-0.71%)
Apr 12, 2017 6.843 6.880 6.746 6.819 162,516 -0.02(-0.30%)
Apr 11, 2017 6.961 6.961 6.698 6.839 349,289 -0.10(-1.46%)
Apr 10, 2017 6.920 6.988 6.868 6.940 234,030 +0.08(+1.12%)
Apr 07, 2017 6.928 6.948 6.851 6.864 236,305 -0.04(-0.59%)
Apr 06, 2017 6.811 6.965 6.799 6.904 324,115 +0.14(+2.03%)
Apr 05, 2017 6.965 6.984 6.730 6.767 289,041 -0.12(-1.76%)
Apr 04, 2017 6.807 6.936 6.787 6.888 249,798 +0.12(+1.79%)
Apr 03, 2017 6.835 6.855 6.670 6.767 227,134 -0.06(-0.83%)
Mar 31, 2017 6.641 6.831 6.625 6.823 377,326 +0.19(+2.80%)
Mar 30, 2017 6.767 6.823 6.625 6.637 189,085 -0.11(-1.62%)
Mar 29, 2017 6.621 6.767 6.595 6.746 109,669 +0.13(+2.02%)
Mar 28, 2017 6.625 6.696 6.565 6.613 68,823 +0.02(+0.24%)
Mar 27, 2017 6.629 6.649 6.536 6.597 179,440 -0.09(-1.39%)
Mar 24, 2017 6.754 6.775 6.658 6.690 117,288 -0.04(-0.54%)
Mar 23, 2017 6.621 6.767 6.529 6.726 193,162 +0.14(+2.08%)
Mar 22, 2017 6.645 6.660 6.516 6.589 206,685 -0.08(-1.15%)
Mar 21, 2017 6.803 6.886 6.654 6.666 281,280 -0.14(-2.02%)
Mar 20, 2017 6.799 6.868 6.666 6.803 151,446 +0.03(+0.48%)
Mar 17, 2017 6.775 6.956 6.730 6.771 341,319 +0.00(+0.00%)
Mar 16, 2017 6.799 6.811 6.730 6.771 174,928 +0.01(+0.12%)
Mar 15, 2017 6.658 6.807 6.605 6.763 218,341 +0.12(+1.76%)
Mar 14, 2017 6.799 6.799 6.597 6.645 261,787 -0.17(-2.43%)
Mar 13, 2017 6.791 6.823 6.694 6.811 208,813 +0.05(+0.72%)
Mar 10, 2017 6.742 6.823 6.577 6.763 338,227 -0.00(-0.06%)
Mar 09, 2017 6.819 6.896 6.674 6.767 385,222 -0.11(-1.59%)
Mar 08, 2017 6.928 7.007 6.868 6.876 409,290 -0.06(-0.87%)
Mar 07, 2017 6.989 7.053 6.868 6.936 341,687 -0.08(-1.09%)
Mar 06, 2017 7.138 7.138 6.989 7.013 271,740 -0.11(-1.53%)
Mar 03, 2017 7.191 7.205 7.066 7.122 167,922 -0.05(-0.68%)
Mar 02, 2017 7.243 7.276 7.090 7.171 178,992 -0.08(-1.11%)
Mar 01, 2017 7.199 7.348 7.189 7.251 246,063 +0.07(+1.01%)
Feb 28, 2017 7.243 7.320 7.133 7.179 222,176 -0.06(-0.89%)
Feb 27, 2017 7.078 7.340 7.029 7.243 346,886 +0.19(+2.75%)
Feb 24, 2017 7.070 7.167 7.037 7.049 336,979 -0.05(-0.68%)
Feb 23, 2017 7.272 7.316 7.074 7.098 677,145 -0.15(-2.06%)
Feb 22, 2017 7.272 7.381 7.211 7.247 503,172 -0.01(-0.17%)
Feb 21, 2017 7.360 7.389 7.231 7.259 567,057 +0.08(+1.18%)
Feb 17, 2017 7.175 7.175 7.175 0 -0.05(-0.67%)
Feb 16, 2017 7.393 7.502 7.183 7.223 316,077 -0.10(-1.38%)
Feb 15, 2017 7.413 7.428 7.308 7.324 387,054 -0.05(-0.71%)
Feb 14, 2017 7.336 7.447 7.324 7.377 444,785 -0.06(-0.81%)
Feb 13, 2017 7.643 7.748 7.336 7.437 551,370 +0.00(+0.00%)
Feb 10, 2017 7.526 7.604 7.393 7.437 403,045 -0.04(-0.59%)
Feb 09, 2017 7.276 7.510 7.251 7.482 241,872 +0.23(+3.23%)
Feb 08, 2017 7.255 7.360 7.179 7.247 168,952 -0.03(-0.39%)
Feb 07, 2017 7.381 7.381 7.232 7.276 146,750 -0.11(-1.42%)
Feb 06, 2017 7.530 7.624 7.360 7.381 184,465 -0.15(-1.98%)
Feb 03, 2017 7.457 7.603 7.385 7.530 205,724 +0.07(+0.98%)
Feb 02, 2017 7.526 7.537 7.397 7.457 186,664 -0.05(-0.70%)
Feb 01, 2017 7.554 7.594 7.449 7.510 213,861 -0.03(-0.46%)
Jan 31, 2017 7.682 7.705 7.501 7.544 340,380 -0.11(-1.39%)
Jan 30, 2017 7.737 7.737 7.568 7.650 315,954 -0.11(-1.37%)
Jan 27, 2017 7.741 7.772 7.666 7.756 208,390 +0.04(+0.56%)
Jan 26, 2017 7.670 7.737 7.513 7.713 320,730 +0.07(+0.98%)
Jan 25, 2017 7.595 7.678 7.571 7.639 446,424 +0.06(+0.73%)
Jan 24, 2017 7.474 7.595 7.474 7.584 361,033 +0.19(+2.61%)
Jan 23, 2017 7.505 7.525 7.222 7.391 722,954 -0.09(-1.26%)
Jan 20, 2017 7.344 7.525 7.309 7.485 378,216 +0.24(+3.36%)
Jan 19, 2017 7.277 7.347 7.167 7.242 151,925 -0.01(-0.11%)
Jan 18, 2017 7.403 7.457 7.202 7.250 185,165 -0.19(-2.59%)
Jan 17, 2017 7.493 7.493 7.316 7.442 384,536 -0.02(-0.32%)
Jan 13, 2017 7.466 7.466 7.466 0 +0.26(+3.54%)
Jan 12, 2017 7.151 7.212 7.010 7.210 295,260 +0.13(+1.83%)
Jan 11, 2017 6.998 7.250 6.975 7.081 168,828 +0.13(+1.81%)
Jan 10, 2017 7.175 7.175 6.951 6.955 385,536 -0.21(-2.91%)
Jan 09, 2017 7.175 7.210 7.098 7.163 260,870 -0.03(-0.44%)
Jan 06, 2017 7.187 7.222 7.142 7.195 213,994 +0.04(+0.60%)
Jan 05, 2017 7.206 7.245 7.061 7.151 318,081 -0.02(-0.27%)
Jan 04, 2017 6.880 7.206 6.845 7.171 582,868 +0.33(+4.82%)
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.