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

USA Compression Partners LP (NY: USAC )

24.50 +0.39 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.272 7.339 7.078 7.169 281,130 -0.15(-2.04%)
Aug 28, 2020 7.519 7.519 7.279 7.318 152,619 -0.11(-1.49%)
Aug 27, 2020 7.370 7.513 7.234 7.428 285,772 +0.05(+0.70%)
Aug 26, 2020 7.597 7.620 7.285 7.376 232,460 -0.18(-2.41%)
Aug 25, 2020 7.818 7.915 7.526 7.558 177,303 -0.30(-3.80%)
Aug 24, 2020 7.721 7.954 7.630 7.857 310,473 +0.24(+3.15%)
Aug 21, 2020 7.695 7.766 7.467 7.617 291,686 -0.05(-0.68%)
Aug 20, 2020 7.539 7.733 7.506 7.669 265,423 +0.03(+0.43%)
Aug 19, 2020 7.532 7.718 7.532 7.636 182,866 +0.08(+1.03%)
Aug 18, 2020 7.721 7.727 7.474 7.558 171,409 -0.08(-1.10%)
Aug 17, 2020 7.766 7.915 7.565 7.643 375,043 -0.19(-2.40%)
Aug 14, 2020 7.811 7.954 7.759 7.831 153,543 -0.03(-0.41%)
Aug 13, 2020 7.993 8.149 7.785 7.863 257,221 -0.23(-2.81%)
Aug 12, 2020 7.831 8.117 7.753 8.091 385,121 +0.22(+2.81%)
Aug 11, 2020 8.019 8.156 7.753 7.870 543,236 +0.03(+0.41%)
Aug 10, 2020 7.772 7.894 7.571 7.837 483,577 +0.32(+4.23%)
Aug 07, 2020 7.454 7.584 7.351 7.519 330,033 +0.04(+0.52%)
Aug 06, 2020 7.584 7.733 7.422 7.480 456,597 -0.01(-0.17%)
Aug 05, 2020 7.467 7.500 7.292 7.493 459,460 +0.21(+2.85%)
Aug 04, 2020 7.415 7.571 6.974 7.285 905,567 -0.02(-0.27%)
Aug 03, 2020 7.422 7.610 7.052 7.305 627,591 -0.19(-2.51%)
Jul 31, 2020 7.500 7.630 7.162 7.493 538,249 -0.19(-2.45%)
Jul 30, 2020 7.506 7.772 7.467 7.682 354,925 -0.07(-0.96%)
Jul 29, 2020 7.930 7.930 7.476 7.756 631,116 +0.09(+1.22%)
Jul 28, 2020 7.924 8.011 7.545 7.663 523,445 -0.26(-3.22%)
Jul 27, 2020 7.800 8.080 7.582 7.918 484,953 +0.26(+3.41%)
Jul 24, 2020 7.930 8.067 7.619 7.657 315,599 -0.24(-3.07%)
Jul 23, 2020 8.067 8.073 7.650 7.899 624,143 -0.08(-1.01%)
Jul 22, 2020 7.781 8.024 7.411 7.980 753,716 +0.59(+8.00%)
Jul 21, 2020 7.402 7.545 7.097 7.389 361,063 +0.07(+0.93%)
Jul 20, 2020 7.084 7.451 6.973 7.321 417,722 +0.35(+5.09%)
Jul 17, 2020 7.072 7.284 6.904 6.966 201,932 +0.01(+0.09%)
Jul 16, 2020 6.973 7.140 6.786 6.960 217,981 -0.11(-1.58%)
Jul 15, 2020 6.344 7.091 6.344 7.072 525,934 +0.76(+12.02%)
Jul 14, 2020 6.040 6.413 6.021 6.313 235,191 +0.28(+4.64%)
Jul 13, 2020 6.475 6.531 5.977 6.033 975,800 -0.50(-7.62%)
Jul 10, 2020 6.450 6.717 6.326 6.531 336,018 +0.02(+0.29%)
Jul 09, 2020 6.973 7.041 6.512 6.512 662,359 -0.47(-6.68%)
Jul 08, 2020 6.767 7.022 6.767 6.979 534,902 +0.21(+3.13%)
Jul 07, 2020 6.543 6.823 6.469 6.767 639,675 +0.20(+3.03%)
Jul 06, 2020 6.742 6.997 6.475 6.568 569,044 +0.01(+0.09%)
Jul 02, 2020 6.537 6.811 6.537 6.562 386,983 +0.11(+1.64%)
Jul 01, 2020 6.780 6.879 6.375 6.456 677,113 -0.30(-4.42%)
Jun 30, 2020 6.531 6.879 6.158 6.755 658,968 +0.22(+3.33%)
Jun 29, 2020 7.215 7.215 6.525 6.537 827,518 -0.58(-8.13%)
Jun 26, 2020 7.402 7.464 6.997 7.116 364,475 -0.35(-4.67%)
Jun 25, 2020 7.414 7.762 7.383 7.464 285,310 -0.21(-2.76%)
Jun 24, 2020 7.769 7.837 7.408 7.675 424,394 -0.24(-2.99%)
Jun 23, 2020 7.968 8.129 7.874 7.912 239,092 -0.11(-1.40%)
Jun 22, 2020 7.850 8.067 7.781 8.024 357,240 +0.07(+0.86%)
Jun 19, 2020 8.117 8.117 7.644 7.955 748,404 +0.24(+3.15%)
Jun 18, 2020 7.775 8.167 7.713 7.713 334,219 -0.26(-3.20%)
Jun 17, 2020 8.260 8.360 7.930 7.968 324,849 -0.22(-2.66%)
Jun 16, 2020 8.397 8.434 7.856 8.185 421,831 +0.21(+2.57%)
Jun 15, 2020 7.165 8.279 7.122 7.980 512,680 +0.40(+5.34%)
Jun 12, 2020 7.240 7.669 7.240 7.576 596,151 +0.68(+9.83%)
Jun 11, 2020 7.588 8.049 6.444 6.898 1,463,885 -1.50(-17.85%)
Jun 10, 2020 8.708 8.760 8.179 8.397 551,266 -0.39(-4.46%)
Jun 09, 2020 8.708 8.938 8.416 8.789 313,045 -0.10(-1.12%)
Jun 08, 2020 8.552 8.950 8.552 8.888 506,972 +0.52(+6.25%)
Jun 05, 2020 8.982 9.081 8.279 8.366 750,655 +0.02(+0.22%)
Jun 04, 2020 8.571 8.944 8.335 8.347 453,254 -0.25(-2.89%)
Jun 03, 2020 8.366 8.708 8.210 8.596 444,127 +0.37(+4.54%)
Jun 02, 2020 8.154 8.297 7.930 8.223 479,264 +0.14(+1.69%)
Jun 01, 2020 7.495 8.123 7.464 8.086 482,406 +0.59(+7.88%)
May 29, 2020 7.339 7.495 7.178 7.495 320,905 +0.01(+0.17%)
May 28, 2020 7.520 7.713 7.290 7.483 352,476 +0.02(+0.33%)
May 27, 2020 7.551 7.576 7.091 7.458 427,576 +0.12(+1.61%)
May 26, 2020 7.327 7.551 7.258 7.339 558,693 +0.44(+6.31%)
May 22, 2020 6.842 7.016 6.619 6.904 411,582 +0.09(+1.28%)
May 21, 2020 6.438 6.929 6.438 6.817 584,120 +0.41(+6.41%)
May 20, 2020 6.388 6.705 6.226 6.407 464,145 +0.30(+4.89%)
May 19, 2020 6.232 6.282 6.064 6.108 478,686 +0.04(+0.61%)
May 18, 2020 6.220 6.251 5.921 6.071 548,367 +0.22(+3.72%)
May 15, 2020 5.840 5.853 5.598 5.853 280,390 +0.14(+2.39%)
May 14, 2020 5.449 5.818 5.225 5.716 468,885 +0.26(+4.79%)
May 13, 2020 6.201 6.201 5.387 5.455 652,346 -0.68(-11.05%)
May 12, 2020 5.990 6.207 5.847 6.133 471,695 +0.36(+6.25%)
May 11, 2020 5.343 6.021 5.312 5.772 905,207 +0.21(+3.80%)
May 08, 2020 5.380 5.561 5.160 5.561 909,017 +0.52(+10.37%)
May 07, 2020 4.976 5.194 4.883 5.038 450,063 +0.25(+5.19%)
May 06, 2020 5.138 5.172 4.766 4.789 545,442 -0.30(-5.87%)
May 05, 2020 5.212 5.274 4.765 5.088 870,419 +0.21(+4.34%)
May 04, 2020 4.509 4.876 4.404 4.876 703,101 +0.29(+6.38%)
May 01, 2020 5.001 5.131 4.547 4.584 670,750 -0.40(-7.99%)
Apr 30, 2020 5.175 5.318 4.914 4.982 617,580 -0.13(-2.55%)
Apr 29, 2020 4.727 5.125 4.671 5.113 1,025,767 +0.45(+9.75%)
Apr 28, 2020 4.777 4.820 4.478 4.659 535,040 +0.06(+1.22%)
Apr 27, 2020 4.640 4.702 4.391 4.603 712,905 -0.10(-2.12%)
Apr 24, 2020 5.194 5.424 4.677 4.702 1,090,210 -0.47(-9.08%)
Apr 23, 2020 5.067 5.751 5.061 5.172 2,110,590 +0.24(+4.86%)
Apr 22, 2020 4.891 5.002 4.669 4.932 1,316,583 +0.29(+6.17%)
Apr 21, 2020 4.534 4.819 4.452 4.645 1,162,446 -0.11(-2.34%)
Apr 20, 2020 4.417 4.862 4.417 4.756 1,728,225 +0.36(+8.26%)
Apr 17, 2020 4.271 4.885 4.207 4.394 2,100,844 +0.82(+22.91%)
Apr 16, 2020 4.283 4.283 3.522 3.575 1,126,540 -0.54(-13.09%)
Apr 15, 2020 4.505 4.505 3.809 4.113 768,326 -0.63(-13.21%)
Apr 14, 2020 5.107 5.137 4.458 4.739 1,408,828 -0.33(-6.47%)
Apr 13, 2020 4.546 5.213 4.394 5.067 1,173,649 +0.90(+21.46%)
Apr 09, 2020 3.803 4.522 3.784 4.171 1,476,624 +0.49(+13.17%)
Apr 08, 2020 3.715 3.733 3.463 3.686 588,185 +0.20(+5.70%)
Apr 07, 2020 3.218 3.744 3.130 3.487 785,404 +0.39(+12.45%)
Apr 06, 2020 3.019 3.171 2.960 3.101 630,090 +0.19(+6.43%)
Apr 03, 2020 3.042 3.130 2.703 2.914 467,139 -0.04(-1.39%)
Apr 02, 2020 2.978 3.066 2.873 2.954 886,135 +0.19(+6.77%)
Apr 01, 2020 2.978 3.148 2.738 2.767 900,397 -0.54(-16.43%)
Mar 31, 2020 2.925 3.311 2.902 3.311 569,914 +0.41(+14.11%)
Mar 30, 2020 3.276 3.276 2.738 2.902 670,778 -0.40(-12.06%)
Mar 27, 2020 3.276 3.458 3.094 3.300 836,338 -0.04(-1.05%)
Mar 26, 2020 3.148 3.662 3.072 3.335 1,001,164 +0.31(+10.25%)
Mar 25, 2020 3.060 3.306 2.809 3.025 1,037,842 +0.17(+5.94%)
Mar 24, 2020 2.925 3.206 2.592 2.855 1,354,114 +0.25(+9.42%)
Mar 23, 2020 2.925 2.925 2.492 2.609 879,392 -0.40(-13.23%)
Mar 20, 2020 3.387 3.481 2.767 3.007 3,256,471 +0.08(+2.80%)
Mar 19, 2020 2.609 3.493 2.165 2.925 2,085,167 +0.76(+35.13%)
Mar 18, 2020 3.738 3.738 2.059 2.165 1,939,070 -1.57(-42.10%)
Mar 17, 2020 4.786 4.909 3.563 3.738 2,474,825 -0.68(-15.48%)
Mar 16, 2020 3.949 4.619 3.803 4.423 833,837 -0.66(-12.90%)
Mar 13, 2020 4.394 5.119 4.300 5.078 1,351,165 +1.03(+25.43%)
Mar 12, 2020 4.400 4.733 4.049 4.049 1,555,686 -0.82(-16.83%)
Mar 11, 2020 5.605 5.615 4.827 4.868 1,244,533 -0.78(-13.87%)
Mar 10, 2020 6.049 6.049 5.213 5.652 1,467,278 +0.01(+0.21%)
Mar 09, 2020 5.148 7.056 4.914 5.640 3,301,534 -1.61(-22.26%)
Mar 06, 2020 7.799 7.911 7.220 7.255 1,127,936 -0.64(-8.08%)
Mar 05, 2020 7.968 8.021 7.758 7.892 519,963 -0.16(-2.03%)
Mar 04, 2020 8.056 8.214 8.033 8.056 456,227 +0.08(+0.95%)
Mar 03, 2020 8.191 8.336 7.974 7.980 736,208 -0.18(-2.22%)
Mar 02, 2020 8.039 8.252 7.913 8.161 556,625 +0.16(+1.97%)
Feb 28, 2020 7.916 8.109 7.670 8.003 1,179,556 -0.10(-1.23%)
Feb 27, 2020 8.349 8.454 7.963 8.103 1,170,899 -0.37(-4.42%)
Feb 26, 2020 8.460 8.735 8.436 8.477 1,437,571 +0.02(+0.21%)
Feb 25, 2020 8.957 8.957 8.460 8.460 854,806 -0.39(-4.43%)
Feb 24, 2020 8.893 9.010 8.776 8.852 637,558 -0.22(-2.39%)
Feb 21, 2020 9.121 9.185 8.969 9.068 308,349 -0.12(-1.27%)
Feb 20, 2020 9.174 9.320 9.130 9.185 214,861 +0.09(+0.96%)
Feb 19, 2020 9.296 9.402 9.098 9.098 421,667 -0.16(-1.77%)
Feb 18, 2020 8.846 9.279 8.776 9.261 825,210 +0.42(+4.70%)
Feb 14, 2020 8.951 9.045 8.834 8.846 582,513 -0.09(-0.98%)
Feb 13, 2020 9.138 9.173 8.899 8.934 406,858 -0.19(-2.12%)
Feb 12, 2020 9.057 9.168 9.055 9.127 241,662 +0.09(+0.97%)
Feb 11, 2020 9.010 9.162 8.998 9.039 331,850 +0.05(+0.52%)
Feb 10, 2020 8.981 9.150 8.837 8.992 565,643 +0.01(+0.07%)
Feb 07, 2020 9.121 9.197 8.963 8.986 586,787 -0.15(-1.60%)
Feb 06, 2020 9.291 9.308 9.080 9.133 729,284 -0.16(-1.76%)
Feb 05, 2020 9.402 9.525 9.220 9.296 480,223 -0.09(-0.94%)
Feb 04, 2020 9.425 9.460 9.273 9.384 1,002,851 -0.04(-0.37%)
Feb 03, 2020 9.291 9.425 9.250 9.419 625,440 +0.13(+1.39%)
Jan 31, 2020 9.220 9.367 9.197 9.291 466,455 +0.02(+0.25%)
Jan 30, 2020 9.361 9.443 9.197 9.267 471,701 -0.09(-1.00%)
Jan 29, 2020 9.425 9.507 9.361 9.361 296,764 -0.01(-0.06%)
Jan 28, 2020 9.466 9.493 9.308 9.367 268,944 -0.10(-1.05%)
Jan 27, 2020 9.437 9.525 9.361 9.466 626,906 -0.12(-1.28%)
Jan 24, 2020 9.741 9.753 9.560 9.589 629,518 -0.15(-1.53%)
Jan 23, 2020 9.698 9.778 9.511 9.738 1,040,777 +0.04(+0.41%)
Jan 22, 2020 9.772 9.829 9.613 9.698 983,930 -0.05(-0.52%)
Jan 21, 2020 9.869 9.897 9.750 9.750 1,033,518 -0.15(-1.49%)
Jan 17, 2020 9.925 9.965 9.846 9.897 619,223 -0.03(-0.34%)
Jan 16, 2020 10.00 10.05 9.863 9.931 425,762 -0.03(-0.28%)
Jan 15, 2020 9.954 10.00 9.857 9.959 362,744 +0.00(+0.00%)
Jan 14, 2020 9.891 10.06 9.812 9.959 272,209 +0.07(+0.69%)
Jan 13, 2020 9.869 9.908 9.732 9.891 591,469 +0.11(+1.10%)
Jan 10, 2020 9.925 9.954 9.727 9.784 547,639 -0.12(-1.26%)
Jan 09, 2020 10.07 10.07 9.804 9.908 452,329 -0.15(-1.47%)
Jan 08, 2020 10.12 10.23 9.965 10.06 387,956 -0.13(-1.28%)
Jan 07, 2020 10.06 10.21 10.04 10.19 557,796 -0.07(-0.72%)
Jan 06, 2020 10.26 10.29 10.15 10.26 479,032 +0.07(+0.72%)
Jan 03, 2020 10.26 10.32 10.08 10.19 382,254 -0.01(-0.06%)
Jan 02, 2020 10.36 10.39 10.08 10.19 499,086 -0.10(-0.94%)
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%)
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.