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

USA Compression Partners LP (NY: USAC )

22.79 -0.05 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 7.115 7.181 6.925 7.014 287,346 -0.15(-2.04%)
Aug 28, 2020 7.357 7.357 7.122 7.160 155,993 -0.11(-1.49%)
Aug 27, 2020 7.210 7.350 7.077 7.268 292,091 +0.05(+0.70%)
Aug 26, 2020 7.433 7.455 7.128 7.217 237,600 -0.18(-2.41%)
Aug 25, 2020 7.649 7.744 7.363 7.395 181,223 -0.29(-3.80%)
Aug 24, 2020 7.553 7.782 7.465 7.687 317,338 +0.24(+3.15%)
Aug 21, 2020 7.528 7.598 7.306 7.452 298,135 -0.05(-0.68%)
Aug 20, 2020 7.376 7.566 7.344 7.503 271,292 +0.03(+0.43%)
Aug 19, 2020 7.369 7.551 7.369 7.471 186,909 +0.08(+1.03%)
Aug 18, 2020 7.553 7.560 7.312 7.395 175,199 -0.08(-1.10%)
Aug 17, 2020 7.598 7.744 7.401 7.477 383,335 -0.18(-2.40%)
Aug 14, 2020 7.642 7.782 7.592 7.661 156,938 -0.03(-0.41%)
Aug 13, 2020 7.820 7.973 7.617 7.693 262,908 -0.22(-2.81%)
Aug 12, 2020 7.661 7.941 7.585 7.916 393,636 +0.22(+2.81%)
Aug 11, 2020 7.846 7.979 7.585 7.700 555,246 +0.03(+0.41%)
Aug 10, 2020 7.604 7.723 7.407 7.668 494,269 +0.31(+4.23%)
Aug 07, 2020 7.293 7.420 7.192 7.357 337,330 +0.04(+0.52%)
Aug 06, 2020 7.420 7.566 7.261 7.318 466,692 -0.01(-0.17%)
Aug 05, 2020 7.306 7.338 7.134 7.331 469,618 +0.20(+2.85%)
Aug 04, 2020 7.255 7.408 6.823 7.128 925,589 -0.02(-0.27%)
Aug 03, 2020 7.261 7.446 6.899 7.147 641,467 -0.18(-2.51%)
Jul 31, 2020 7.338 7.465 7.007 7.331 550,149 -0.18(-2.45%)
Jul 30, 2020 7.344 7.604 7.306 7.515 362,773 -0.07(-0.96%)
Jul 29, 2020 7.759 7.759 7.315 7.588 645,070 +0.09(+1.22%)
Jul 28, 2020 7.753 7.838 7.382 7.497 535,019 -0.25(-3.22%)
Jul 27, 2020 7.631 7.905 7.418 7.747 495,675 +0.26(+3.41%)
Jul 24, 2020 7.759 7.893 7.455 7.491 322,577 -0.24(-3.07%)
Jul 23, 2020 7.893 7.899 7.485 7.728 637,943 -0.08(-1.01%)
Jul 22, 2020 7.613 7.850 7.251 7.808 770,380 +0.58(+8.00%)
Jul 21, 2020 7.242 7.382 6.943 7.229 369,046 +0.07(+0.93%)
Jul 20, 2020 6.931 7.290 6.822 7.162 426,957 +0.35(+5.09%)
Jul 17, 2020 6.919 7.126 6.755 6.816 206,397 +0.01(+0.09%)
Jul 16, 2020 6.822 6.986 6.639 6.810 222,800 -0.11(-1.58%)
Jul 15, 2020 6.207 6.937 6.207 6.919 537,562 +0.74(+12.02%)
Jul 14, 2020 5.909 6.274 5.891 6.177 240,391 +0.27(+4.64%)
Jul 13, 2020 6.335 6.390 5.848 5.903 997,375 -0.49(-7.62%)
Jul 10, 2020 6.311 6.572 6.189 6.390 343,447 +0.02(+0.29%)
Jul 09, 2020 6.822 6.889 6.371 6.371 677,004 -0.46(-6.68%)
Jul 08, 2020 6.621 6.870 6.621 6.828 546,729 +0.21(+3.13%)
Jul 07, 2020 6.402 6.676 6.329 6.621 653,819 +0.19(+3.03%)
Jul 06, 2020 6.597 6.846 6.335 6.426 581,626 +0.01(+0.09%)
Jul 02, 2020 6.396 6.663 6.396 6.420 395,539 +0.10(+1.64%)
Jul 01, 2020 6.633 6.730 6.237 6.317 692,084 -0.29(-4.42%)
Jun 30, 2020 6.390 6.730 6.024 6.609 673,538 +0.21(+3.33%)
Jun 29, 2020 7.059 7.059 6.384 6.396 845,814 -0.57(-8.13%)
Jun 26, 2020 7.242 7.302 6.846 6.962 372,533 -0.34(-4.67%)
Jun 25, 2020 7.254 7.595 7.223 7.302 291,618 -0.21(-2.76%)
Jun 24, 2020 7.601 7.667 7.248 7.509 433,777 -0.23(-2.99%)
Jun 23, 2020 7.795 7.954 7.704 7.741 244,378 -0.11(-1.40%)
Jun 22, 2020 7.680 7.893 7.613 7.850 365,139 +0.07(+0.86%)
Jun 19, 2020 7.941 7.941 7.479 7.783 764,951 +0.24(+3.15%)
Jun 18, 2020 7.607 7.990 7.546 7.546 341,608 -0.25(-3.20%)
Jun 17, 2020 8.081 8.179 7.759 7.795 332,031 -0.21(-2.66%)
Jun 16, 2020 8.215 8.252 7.686 8.008 431,158 +0.20(+2.57%)
Jun 15, 2020 7.010 8.100 6.968 7.808 524,015 +0.40(+5.34%)
Jun 12, 2020 7.083 7.503 7.083 7.412 609,331 +0.66(+9.83%)
Jun 11, 2020 7.424 7.874 6.304 6.749 1,496,251 -1.47(-17.85%)
Jun 10, 2020 8.519 8.571 8.002 8.215 563,454 -0.38(-4.46%)
Jun 09, 2020 8.519 8.745 8.234 8.599 319,966 -0.10(-1.12%)
Jun 08, 2020 8.367 8.757 8.367 8.696 518,181 +0.51(+6.25%)
Jun 05, 2020 8.787 8.885 8.100 8.185 767,252 +0.02(+0.22%)
Jun 04, 2020 8.386 8.751 8.154 8.167 463,276 -0.24(-2.89%)
Jun 03, 2020 8.185 8.519 8.033 8.410 453,947 +0.37(+4.54%)
Jun 02, 2020 7.978 8.118 7.759 8.045 489,861 +0.13(+1.69%)
Jun 01, 2020 7.333 7.947 7.302 7.911 493,072 +0.58(+7.88%)
May 29, 2020 7.181 7.333 7.022 7.333 328,000 +0.01(+0.17%)
May 28, 2020 7.357 7.546 7.132 7.321 360,270 +0.02(+0.33%)
May 27, 2020 7.388 7.412 6.937 7.296 437,029 +0.12(+1.61%)
May 26, 2020 7.169 7.388 7.101 7.181 571,046 +0.43(+6.31%)
May 22, 2020 6.694 6.864 6.476 6.755 420,682 +0.09(+1.28%)
May 21, 2020 6.298 6.779 6.298 6.670 597,035 +0.40(+6.41%)
May 20, 2020 6.250 6.560 6.091 6.268 474,407 +0.29(+4.89%)
May 19, 2020 6.098 6.146 5.933 5.976 489,269 +0.04(+0.61%)
May 18, 2020 6.085 6.116 5.793 5.939 560,491 +0.21(+3.72%)
May 15, 2020 5.714 5.726 5.477 5.726 286,589 +0.13(+2.39%)
May 14, 2020 5.331 5.692 5.112 5.592 479,252 +0.26(+4.79%)
May 13, 2020 6.067 6.067 5.271 5.337 666,769 -0.66(-11.05%)
May 12, 2020 5.860 6.073 5.720 6.000 482,124 +0.35(+6.25%)
May 11, 2020 5.227 5.891 5.197 5.647 925,221 +0.21(+3.80%)
May 08, 2020 5.264 5.440 5.048 5.440 929,116 +0.51(+10.37%)
May 07, 2020 4.868 5.081 4.777 4.929 460,014 +0.24(+5.19%)
May 06, 2020 5.027 5.060 4.663 4.686 557,502 -0.29(-5.87%)
May 05, 2020 5.100 5.160 4.661 4.978 889,664 +0.21(+4.34%)
May 04, 2020 4.412 4.771 4.308 4.771 718,646 +0.29(+6.38%)
May 01, 2020 4.893 5.020 4.448 4.485 685,580 -0.39(-7.99%)
Apr 30, 2020 5.063 5.203 4.807 4.874 631,235 -0.13(-2.55%)
Apr 29, 2020 4.625 5.014 4.570 5.002 1,048,447 +0.44(+9.75%)
Apr 28, 2020 4.674 4.716 4.381 4.558 546,870 +0.05(+1.22%)
Apr 27, 2020 4.540 4.601 4.296 4.503 728,667 -0.10(-2.12%)
Apr 24, 2020 5.081 5.307 4.576 4.601 1,114,315 -0.46(-9.08%)
Apr 23, 2020 4.957 5.627 4.951 5.060 2,157,255 +0.23(+4.86%)
Apr 22, 2020 4.785 4.894 4.568 4.825 1,345,693 +0.28(+6.17%)
Apr 21, 2020 4.436 4.714 4.356 4.545 1,188,148 -0.11(-2.34%)
Apr 20, 2020 4.322 4.757 4.322 4.654 1,766,436 +0.35(+8.26%)
Apr 17, 2020 4.178 4.779 4.116 4.299 2,147,294 +0.80(+22.91%)
Apr 16, 2020 4.190 4.190 3.446 3.497 1,151,448 -0.53(-13.09%)
Apr 15, 2020 4.407 4.407 3.726 4.024 785,314 -0.61(-13.21%)
Apr 14, 2020 4.997 5.026 4.362 4.636 1,439,978 -0.32(-6.47%)
Apr 13, 2020 4.448 5.100 4.299 4.957 1,199,598 +0.88(+21.46%)
Apr 09, 2020 3.721 4.425 3.702 4.081 1,509,272 +0.48(+13.17%)
Apr 08, 2020 3.635 3.652 3.389 3.606 601,189 +0.19(+5.70%)
Apr 07, 2020 3.148 3.663 3.062 3.411 802,769 +0.38(+12.45%)
Apr 06, 2020 2.954 3.102 2.896 3.034 644,022 +0.18(+6.43%)
Apr 03, 2020 2.976 3.062 2.644 2.851 477,467 -0.04(-1.39%)
Apr 02, 2020 2.913 2.999 2.810 2.891 905,727 +0.18(+6.77%)
Apr 01, 2020 2.913 3.079 2.679 2.707 920,305 -0.53(-16.43%)
Mar 31, 2020 2.862 3.240 2.839 3.240 582,515 +0.40(+14.11%)
Mar 30, 2020 3.205 3.205 2.679 2.839 685,608 -0.39(-12.06%)
Mar 27, 2020 3.205 3.383 3.027 3.228 854,829 -0.03(-1.05%)
Mar 26, 2020 3.079 3.583 3.005 3.263 1,023,300 +0.30(+10.25%)
Mar 25, 2020 2.994 3.234 2.748 2.959 1,060,788 +0.17(+5.94%)
Mar 24, 2020 2.862 3.137 2.536 2.793 1,384,053 +0.24(+9.42%)
Mar 23, 2020 2.862 2.862 2.438 2.553 898,835 -0.39(-13.23%)
Mar 20, 2020 3.314 3.406 2.707 2.942 3,328,471 +0.08(+2.80%)
Mar 19, 2020 2.553 3.417 2.118 2.862 2,131,270 +0.74(+35.13%)
Mar 18, 2020 3.658 3.658 2.015 2.118 1,981,943 -1.54(-42.10%)
Mar 17, 2020 4.682 4.802 3.486 3.658 2,529,544 -0.67(-15.48%)
Mar 16, 2020 3.864 4.519 3.721 4.327 852,273 -0.64(-12.90%)
Mar 13, 2020 4.299 5.008 4.207 4.968 1,381,039 +1.01(+25.43%)
Mar 12, 2020 4.304 4.631 3.961 3.961 1,590,082 -0.80(-16.83%)
Mar 11, 2020 5.484 5.494 4.722 4.762 1,272,050 -0.77(-13.87%)
Mar 10, 2020 5.919 5.919 5.100 5.529 1,499,720 +0.01(+0.21%)
Mar 09, 2020 5.037 6.903 4.808 5.518 3,374,530 -1.58(-22.26%)
Mar 06, 2020 7.630 7.740 7.063 7.098 1,152,875 -0.62(-8.08%)
Mar 05, 2020 7.796 7.848 7.590 7.722 531,460 -0.16(-2.03%)
Mar 04, 2020 7.882 8.036 7.859 7.882 466,314 +0.07(+0.95%)
Mar 03, 2020 8.014 8.156 7.802 7.807 752,485 -0.18(-2.22%)
Mar 02, 2020 7.865 8.074 7.742 7.985 568,932 +0.15(+1.97%)
Feb 28, 2020 7.745 7.933 7.504 7.830 1,205,636 -0.10(-1.23%)
Feb 27, 2020 8.168 8.271 7.790 7.928 1,196,787 -0.37(-4.42%)
Feb 26, 2020 8.277 8.546 8.254 8.294 1,469,356 +0.02(+0.21%)
Feb 25, 2020 8.763 8.763 8.277 8.277 873,706 -0.38(-4.43%)
Feb 24, 2020 8.700 8.815 8.586 8.660 651,655 -0.21(-2.39%)
Feb 21, 2020 8.924 8.987 8.775 8.872 315,167 -0.11(-1.27%)
Feb 20, 2020 8.975 9.118 8.932 8.987 219,612 +0.09(+0.96%)
Feb 19, 2020 9.095 9.198 8.901 8.901 430,990 -0.16(-1.77%)
Feb 18, 2020 8.655 9.078 8.586 9.061 843,456 +0.41(+4.70%)
Feb 14, 2020 8.758 8.849 8.643 8.655 595,393 -0.09(-0.98%)
Feb 13, 2020 8.941 8.975 8.706 8.740 415,854 -0.19(-2.12%)
Feb 12, 2020 8.861 8.969 8.859 8.929 247,006 +0.09(+0.97%)
Feb 11, 2020 8.815 8.964 8.803 8.844 339,187 +0.05(+0.52%)
Feb 10, 2020 8.786 8.952 8.646 8.798 578,149 +0.01(+0.07%)
Feb 07, 2020 8.924 8.998 8.769 8.792 599,760 -0.14(-1.60%)
Feb 06, 2020 9.090 9.107 8.884 8.935 745,408 -0.16(-1.76%)
Feb 05, 2020 9.198 9.319 9.021 9.095 490,841 -0.09(-0.94%)
Feb 04, 2020 9.221 9.256 9.072 9.181 1,025,024 -0.03(-0.37%)
Feb 03, 2020 9.090 9.221 9.050 9.216 639,268 +0.13(+1.39%)
Jan 31, 2020 9.021 9.164 8.998 9.090 476,768 +0.02(+0.25%)
Jan 30, 2020 9.158 9.238 8.998 9.067 482,130 -0.09(-1.00%)
Jan 29, 2020 9.221 9.301 9.158 9.158 303,325 -0.01(-0.06%)
Jan 28, 2020 9.261 9.288 9.107 9.164 274,890 -0.10(-1.05%)
Jan 27, 2020 9.233 9.319 9.158 9.261 640,767 -0.12(-1.28%)
Jan 24, 2020 9.530 9.542 9.353 9.382 643,436 -0.15(-1.53%)
Jan 23, 2020 9.489 9.566 9.306 9.528 1,063,788 +0.04(+0.41%)
Jan 22, 2020 9.561 9.616 9.405 9.489 1,005,685 -0.05(-0.52%)
Jan 21, 2020 9.655 9.683 9.539 9.539 1,056,369 -0.14(-1.49%)
Jan 17, 2020 9.711 9.749 9.633 9.683 632,914 -0.03(-0.34%)
Jan 16, 2020 9.788 9.836 9.650 9.716 435,175 -0.03(-0.28%)
Jan 15, 2020 9.738 9.788 9.644 9.744 370,765 +0.00(+0.00%)
Jan 14, 2020 9.677 9.838 9.600 9.744 278,228 +0.07(+0.69%)
Jan 13, 2020 9.655 9.694 9.522 9.677 604,547 +0.11(+1.10%)
Jan 10, 2020 9.711 9.738 9.516 9.572 559,747 -0.12(-1.26%)
Jan 09, 2020 9.855 9.855 9.592 9.694 462,330 -0.14(-1.47%)
Jan 08, 2020 9.899 10.00 9.749 9.838 396,534 -0.13(-1.28%)
Jan 07, 2020 9.844 9.994 9.822 9.966 570,129 -0.07(-0.72%)
Jan 06, 2020 10.04 10.07 9.933 10.04 489,624 +0.07(+0.72%)
Jan 03, 2020 10.04 10.10 9.860 9.966 390,705 -0.01(-0.06%)
Jan 02, 2020 10.13 10.17 9.866 9.971 510,121 -0.09(-0.94%)
Dec 31, 2019 10.02 10.10 9.949 10.07 409,808 +0.08(+0.78%)
Dec 30, 2019 9.960 10.04 9.872 9.988 593,907 +0.08(+0.78%)
Dec 27, 2019 9.822 9.977 9.716 9.910 531,453 +0.12(+1.19%)
Dec 26, 2019 9.700 9.809 9.616 9.794 417,685 +0.17(+1.73%)
Dec 24, 2019 9.611 9.749 9.594 9.627 98,397 +0.02(+0.23%)
Dec 23, 2019 9.378 9.644 9.344 9.605 340,386 +0.26(+2.73%)
Dec 20, 2019 9.511 9.522 9.299 9.350 381,514 -0.16(-1.63%)
Dec 19, 2019 9.461 9.516 9.378 9.505 320,914 +0.12(+1.30%)
Dec 18, 2019 9.161 9.461 9.139 9.383 417,532 +0.22(+2.42%)
Dec 17, 2019 9.067 9.266 9.045 9.161 579,401 +0.12(+1.35%)
Dec 16, 2019 9.045 9.233 8.950 9.039 516,144 +0.08(+0.87%)
Dec 13, 2019 8.928 9.057 8.856 8.962 331,415 +0.03(+0.37%)
Dec 12, 2019 8.912 9.145 8.912 8.928 465,790 +0.03(+0.37%)
Dec 11, 2019 8.751 8.912 8.695 8.895 463,377 +0.09(+1.07%)
Dec 10, 2019 8.878 8.884 8.767 8.801 294,062 -0.04(-0.50%)
Dec 09, 2019 8.684 8.895 8.662 8.845 314,994 +0.09(+1.08%)
Dec 06, 2019 8.851 8.923 8.695 8.751 426,027 -0.07(-0.82%)
Dec 05, 2019 8.934 8.984 8.784 8.823 370,381 -0.09(-1.00%)
Dec 04, 2019 8.817 9.023 8.662 8.912 446,311 +0.20(+2.29%)
Dec 03, 2019 8.795 8.889 8.640 8.712 957,737 -0.08(-0.95%)
Dec 02, 2019 9.145 9.156 8.795 8.795 1,046,841 -0.33(-3.59%)
Nov 29, 2019 9.050 9.139 9.000 9.122 222,925 +0.06(+0.61%)
Nov 27, 2019 9.145 9.228 9.067 9.067 414,674 -0.04(-0.43%)
Nov 26, 2019 9.300 9.428 9.061 9.106 659,698 -0.14(-1.50%)
Nov 25, 2019 9.261 9.311 9.156 9.245 604,914 -0.07(-0.72%)
Nov 22, 2019 9.339 9.472 9.267 9.311 543,888 +0.00(+0.00%)
Nov 21, 2019 9.300 9.378 9.189 9.311 449,765 +0.02(+0.18%)
Nov 20, 2019 9.283 9.392 9.161 9.294 301,742 +0.01(+0.06%)
Nov 19, 2019 9.383 9.489 9.239 9.289 411,664 -0.06(-0.65%)
Nov 18, 2019 9.544 9.566 9.350 9.350 276,847 -0.21(-2.21%)
Nov 15, 2019 9.405 9.594 9.361 9.561 285,820 +0.14(+1.53%)
Nov 14, 2019 9.555 9.638 9.367 9.417 331,294 -0.14(-1.51%)
Nov 13, 2019 9.627 9.661 9.450 9.561 456,374 -0.07(-0.75%)
Nov 12, 2019 9.811 9.844 9.633 9.633 303,079 -0.16(-1.59%)
Nov 11, 2019 9.722 9.938 9.666 9.788 561,709 +0.07(+0.74%)
Nov 08, 2019 9.838 9.899 9.627 9.716 991,001 -0.12(-1.24%)
Nov 07, 2019 9.849 9.933 9.722 9.838 385,221 +0.00(+0.00%)
Nov 06, 2019 10.03 10.09 9.766 9.838 416,458 -0.23(-2.26%)
Nov 05, 2019 9.960 10.15 9.759 10.07 718,516 +0.49(+5.10%)
Nov 04, 2019 9.611 9.650 9.555 9.577 363,653 -0.03(-0.29%)
Nov 01, 2019 9.833 9.849 9.572 9.605 304,022 -0.20(-2.04%)
Oct 31, 2019 9.788 9.844 9.727 9.805 864,521 +0.01(+0.11%)
Oct 30, 2019 9.761 9.849 9.655 9.794 494,203 +0.09(+0.91%)
Oct 29, 2019 9.600 9.772 9.577 9.705 361,898 +0.13(+1.33%)
Oct 28, 2019 9.655 9.866 9.577 9.577 480,593 -0.07(-0.75%)
Oct 25, 2019 9.677 9.711 9.622 9.650 498,113 +0.01(+0.09%)
Oct 24, 2019 9.695 9.738 9.594 9.641 868,754 -0.04(-0.44%)
Oct 23, 2019 9.749 9.749 9.598 9.684 860,457 +0.02(+0.22%)
Oct 22, 2019 9.824 9.824 9.625 9.663 934,996 -0.03(-0.28%)
Oct 21, 2019 9.560 9.803 9.560 9.690 1,845,602 +0.36(+3.81%)
Oct 18, 2019 9.399 9.426 9.238 9.334 405,482 -0.02(-0.17%)
Oct 17, 2019 9.210 9.388 9.131 9.350 268,264 -0.11(-1.14%)
Oct 16, 2019 9.393 9.501 9.372 9.458 175,755 +0.06(+0.69%)
Oct 15, 2019 9.372 9.496 9.297 9.393 306,825 +0.03(+0.29%)
Oct 14, 2019 9.178 9.393 9.092 9.367 244,325 +0.16(+1.76%)
Oct 11, 2019 9.178 9.307 9.113 9.205 247,485 +0.11(+1.24%)
Oct 10, 2019 9.049 9.119 9.000 9.092 163,334 +0.02(+0.18%)
Oct 09, 2019 9.237 9.264 9.049 9.076 211,452 -0.11(-1.17%)
Oct 08, 2019 9.259 9.350 9.162 9.183 202,096 -0.15(-1.56%)
Oct 07, 2019 9.340 9.458 9.297 9.329 272,889 -0.01(-0.12%)
Oct 04, 2019 9.286 9.383 9.157 9.340 232,632 +0.06(+0.64%)
Oct 03, 2019 9.135 9.286 9.103 9.280 306,474 +0.18(+2.01%)
Oct 02, 2019 9.243 9.377 9.097 9.097 312,581 -0.19(-2.03%)
Oct 01, 2019 9.318 9.367 9.221 9.286 268,540 -0.02(-0.17%)
Sep 30, 2019 9.345 9.377 9.205 9.302 257,156 -0.01(-0.12%)
Sep 27, 2019 9.178 9.329 9.178 9.313 217,593 +0.13(+1.41%)
Sep 26, 2019 9.135 9.264 9.132 9.183 161,115 +0.05(+0.53%)
Sep 25, 2019 9.092 9.227 9.086 9.135 238,306 +0.01(+0.12%)
Sep 24, 2019 9.076 9.162 9.022 9.124 168,525 +0.02(+0.24%)
Sep 23, 2019 8.925 9.162 8.925 9.103 213,401 +0.13(+1.50%)
Sep 20, 2019 8.920 9.081 8.880 8.968 366,864 +0.09(+0.97%)
Sep 19, 2019 9.157 9.173 8.828 8.882 248,725 -0.23(-2.48%)
Sep 18, 2019 9.016 9.151 9.006 9.108 226,056 -0.02(-0.24%)
Sep 17, 2019 9.130 9.162 8.928 9.130 307,908 +0.00(+0.00%)
Sep 16, 2019 9.264 9.264 9.022 9.130 373,981 +0.12(+1.38%)
Sep 13, 2019 8.973 9.027 8.930 9.006 158,925 +0.07(+0.78%)
Sep 12, 2019 8.812 8.973 8.769 8.936 161,966 +0.04(+0.42%)
Sep 11, 2019 8.645 8.920 8.645 8.898 256,016 +0.23(+2.61%)
Sep 10, 2019 8.672 8.925 8.666 8.672 333,098 +0.02(+0.25%)
Sep 09, 2019 8.462 8.704 8.462 8.650 296,828 +0.19(+2.23%)
Sep 06, 2019 8.327 8.532 8.203 8.462 307,267 +0.08(+0.90%)
Sep 05, 2019 8.413 8.429 8.192 8.386 809,010 -0.06(-0.70%)
Sep 04, 2019 8.537 8.586 8.257 8.446 929,066 -0.15(-1.69%)
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.