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

USA Compression Partners LP (NY: USAC )

24.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2015 6.505 6.718 6.468 6.574 286,889 -0.04(-0.65%)
Aug 28, 2015 6.521 6.886 6.518 6.616 203,344 +0.06(+0.95%)
Aug 27, 2015 6.478 6.607 6.329 6.554 304,596 +0.15(+2.36%)
Aug 26, 2015 6.206 6.406 6.061 6.403 278,328 +0.38(+6.33%)
Aug 25, 2015 5.788 6.077 5.780 6.021 395,940 +0.27(+4.69%)
Aug 24, 2015 5.897 6.221 5.588 5.752 563,870 -0.29(-4.74%)
Aug 21, 2015 6.146 6.191 5.916 6.038 197,965 -0.18(-2.96%)
Aug 20, 2015 6.554 6.554 6.209 6.222 222,800 -0.31(-4.78%)
Aug 19, 2015 6.574 6.574 6.439 6.534 219,378 -0.03(-0.50%)
Aug 18, 2015 6.327 6.600 6.321 6.567 303,072 +0.24(+3.79%)
Aug 17, 2015 6.110 6.386 6.097 6.327 338,769 +0.32(+5.25%)
Aug 14, 2015 5.841 6.071 5.793 6.012 177,842 +0.23(+3.98%)
Aug 13, 2015 5.995 6.172 5.752 5.782 262,848 -0.25(-4.19%)
Aug 12, 2015 6.008 6.133 5.979 6.035 240,815 +0.00(+0.00%)
Aug 11, 2015 5.926 6.064 5.775 6.035 182,284 +0.07(+1.16%)
Aug 10, 2015 5.775 5.998 5.699 5.966 119,108 +0.25(+4.31%)
Aug 07, 2015 5.883 6.002 5.690 5.719 118,652 -0.19(-3.17%)
Aug 06, 2015 5.732 5.916 5.727 5.906 264,905 +0.12(+2.04%)
Aug 05, 2015 5.775 6.051 5.736 5.788 320,700 +0.13(+2.26%)
Aug 04, 2015 5.752 5.834 5.637 5.660 351,310 -0.07(-1.20%)
Aug 03, 2015 5.887 5.910 5.588 5.729 393,573 -0.16(-2.79%)
Jul 31, 2015 6.051 6.051 5.854 5.893 216,116 -0.11(-1.89%)
Jul 30, 2015 5.962 6.074 5.869 6.007 179,555 -0.04(-0.58%)
Jul 29, 2015 5.869 6.061 5.805 6.042 225,185 +0.15(+2.49%)
Jul 28, 2015 5.706 5.913 5.706 5.895 292,687 +0.10(+1.71%)
Jul 27, 2015 5.773 5.866 5.757 5.796 208,935 -0.07(-1.20%)
Jul 24, 2015 5.853 5.904 5.754 5.866 281,047 +0.04(+0.66%)
Jul 23, 2015 5.847 5.936 5.781 5.828 180,886 +0.04(+0.72%)
Jul 22, 2015 6.406 6.415 5.754 5.786 480,487 -0.60(-9.45%)
Jul 21, 2015 6.448 6.636 6.342 6.390 331,804 -0.01(-0.20%)
Jul 20, 2015 6.505 6.512 6.310 6.403 286,990 -0.10(-1.47%)
Jul 17, 2015 6.585 6.585 6.390 6.499 139,184 -0.04(-0.54%)
Jul 16, 2015 6.588 6.639 6.457 6.534 142,445 +0.02(+0.29%)
Jul 15, 2015 6.572 6.627 6.496 6.515 331,932 -0.05(-0.78%)
Jul 14, 2015 6.320 6.588 6.274 6.566 298,583 +0.27(+4.26%)
Jul 13, 2015 6.195 6.342 6.150 6.297 324,595 +0.13(+2.18%)
Jul 10, 2015 6.039 6.170 6.039 6.163 139,888 +0.12(+2.01%)
Jul 09, 2015 6.032 6.160 5.968 6.042 204,075 +0.04(+0.75%)
Jul 08, 2015 6.042 6.099 5.872 5.997 199,436 -0.07(-1.16%)
Jul 07, 2015 5.962 6.080 5.810 6.067 140,445 +0.09(+1.55%)
Jul 06, 2015 5.882 6.032 5.866 5.975 178,401 +0.04(+0.75%)
Jul 02, 2015 6.045 5.930 5.930 5.930 365,252 -0.05(-0.85%)
Jul 01, 2015 6.163 6.173 5.981 5.981 236,418 -0.14(-2.30%)
Jun 30, 2015 6.026 6.198 5.857 6.122 189,537 +0.08(+1.32%)
Jun 29, 2015 6.131 6.246 5.927 6.042 478,552 -0.12(-1.87%)
Jun 26, 2015 6.186 6.261 6.071 6.157 137,919 -0.01(-0.16%)
Jun 25, 2015 6.214 6.214 6.122 6.166 124,702 -0.02(-0.26%)
Jun 24, 2015 6.125 6.198 6.125 6.182 92,151 +0.01(+0.10%)
Jun 23, 2015 6.230 6.230 6.106 6.176 204,056 -0.04(-0.57%)
Jun 22, 2015 6.198 6.253 6.106 6.211 273,923 +0.04(+0.73%)
Jun 19, 2015 6.620 6.636 6.166 6.166 368,348 -0.43(-6.49%)
Jun 18, 2015 6.770 6.770 6.595 6.595 167,806 -0.13(-1.99%)
Jun 17, 2015 6.783 6.809 6.652 6.729 153,093 +0.01(+0.19%)
Jun 16, 2015 6.780 6.899 6.706 6.716 115,118 -0.05(-0.80%)
Jun 15, 2015 6.690 6.774 6.582 6.770 98,158 +0.01(+0.11%)
Jun 12, 2015 6.754 6.825 6.674 6.763 61,977 +0.02(+0.29%)
Jun 11, 2015 6.710 6.751 6.662 6.743 128,511 +0.08(+1.13%)
Jun 10, 2015 6.588 6.742 6.572 6.668 75,147 +0.05(+0.72%)
Jun 09, 2015 6.780 6.780 6.575 6.620 120,164 -0.10(-1.47%)
Jun 08, 2015 6.837 6.917 6.713 6.719 131,753 -0.09(-1.36%)
Jun 05, 2015 6.713 6.815 6.636 6.812 60,014 +0.10(+1.43%)
Jun 04, 2015 6.968 6.968 6.710 6.716 85,109 -0.22(-3.13%)
Jun 03, 2015 7.146 7.146 6.908 6.933 36,440 -0.03(-0.46%)
Jun 02, 2015 6.844 6.968 6.844 6.965 55,892 +0.12(+1.77%)
Jun 01, 2015 7.141 7.154 6.809 6.844 267,463 -0.28(-3.90%)
May 29, 2015 7.103 7.182 7.064 7.122 146,241 +0.03(+0.41%)
May 28, 2015 7.061 7.112 7.029 7.093 53,492 -0.00(-0.04%)
May 27, 2015 7.122 7.128 7.032 7.096 64,421 +0.06(+0.86%)
May 26, 2015 7.067 7.093 7.029 7.035 55,848 -0.06(-0.86%)
May 22, 2015 7.103 7.096 7.096 7.096 116,743 +0.02(+0.31%)
May 21, 2015 7.026 7.106 6.991 7.074 131,278 +0.07(+0.97%)
May 20, 2015 7.067 7.067 6.956 7.007 133,190 -0.04(-0.63%)
May 19, 2015 7.208 7.214 6.984 7.051 217,909 -0.14(-1.91%)
May 18, 2015 7.272 7.272 7.141 7.189 199,549 -0.05(-0.75%)
May 15, 2015 7.313 7.313 7.067 7.243 339,672 +0.00(+0.04%)
May 14, 2015 7.093 7.361 7.039 7.240 410,406 +0.15(+2.07%)
May 13, 2015 7.125 7.125 7.026 7.093 207,179 +0.06(+0.86%)
May 12, 2015 7.013 7.091 6.924 7.032 430,218 +0.04(+0.64%)
May 11, 2015 7.109 7.109 6.949 6.988 130,767 -0.08(-1.13%)
May 08, 2015 7.122 7.141 6.911 7.067 269,003 +0.03(+0.36%)
May 07, 2015 6.994 7.221 6.904 7.042 440,594 -0.08(-1.12%)
May 06, 2015 7.250 7.345 7.093 7.122 176,457 -0.10(-1.42%)
May 05, 2015 7.352 7.361 7.189 7.224 157,027 -0.11(-1.44%)
May 04, 2015 7.349 7.387 7.221 7.329 204,306 +0.11(+1.46%)
May 01, 2015 7.221 7.269 7.117 7.224 124,433 -0.16(-2.16%)
Apr 30, 2015 7.358 7.473 7.259 7.384 298,283 +0.14(+1.90%)
Apr 29, 2015 7.170 7.329 7.157 7.246 330,789 -0.04(-0.61%)
Apr 28, 2015 7.403 7.403 7.182 7.291 190,019 -0.05(-0.65%)
Apr 27, 2015 7.358 7.764 7.278 7.339 416,225 +0.01(+0.13%)
Apr 24, 2015 7.151 7.390 7.151 7.329 263,842 +0.18(+2.55%)
Apr 23, 2015 7.154 7.170 7.034 7.147 138,802 +0.12(+1.68%)
Apr 22, 2015 7.029 7.109 6.969 7.029 155,684 +0.00(+0.00%)
Apr 21, 2015 7.160 7.250 6.968 7.029 267,585 -0.10(-1.39%)
Apr 20, 2015 7.045 7.365 7.029 7.128 349,559 +0.14(+2.06%)
Apr 17, 2015 7.020 7.122 6.841 6.984 193,993 -0.02(-0.32%)
Apr 16, 2015 7.218 7.218 6.981 7.007 242,015 -0.21(-2.92%)
Apr 15, 2015 7.061 7.253 6.983 7.218 305,710 +0.21(+3.01%)
Apr 14, 2015 6.821 7.023 6.780 7.007 451,304 +0.26(+3.79%)
Apr 13, 2015 6.633 6.898 6.547 6.751 426,441 +0.25(+3.88%)
Apr 10, 2015 6.665 6.694 6.387 6.499 402,710 -0.19(-2.91%)
Apr 09, 2015 6.726 6.869 6.643 6.694 293,604 -0.01(-0.10%)
Apr 08, 2015 6.556 6.729 6.547 6.700 187,593 +0.07(+1.06%)
Apr 07, 2015 6.754 6.866 6.572 6.630 296,580 -0.12(-1.75%)
Apr 06, 2015 6.537 6.774 6.537 6.748 190,328 +0.19(+2.82%)
Apr 02, 2015 6.729 6.563 6.563 6.563 158,683 -0.10(-1.53%)
Apr 01, 2015 6.540 6.713 6.499 6.665 187,677 +0.12(+1.91%)
Mar 31, 2015 6.352 6.671 6.349 6.540 238,484 +0.13(+1.99%)
Mar 30, 2015 6.457 6.515 6.371 6.412 74,086 -0.04(-0.55%)
Mar 27, 2015 6.550 6.550 6.393 6.448 113,966 -0.12(-1.85%)
Mar 26, 2015 6.588 6.655 6.499 6.569 91,745 +0.04(+0.64%)
Mar 25, 2015 6.722 6.770 6.454 6.527 162,529 -0.21(-3.13%)
Mar 24, 2015 6.841 6.841 6.499 6.738 296,202 -0.16(-2.32%)
Mar 23, 2015 6.502 6.901 6.476 6.898 478,421 +0.36(+5.57%)
Mar 20, 2015 6.387 6.582 6.237 6.534 1,820,861 +0.24(+3.81%)
Mar 19, 2015 6.422 6.448 6.240 6.294 299,673 -0.20(-3.05%)
Mar 18, 2015 6.269 6.550 6.122 6.492 467,316 +0.22(+3.57%)
Mar 17, 2015 6.154 6.345 6.122 6.269 384,416 +0.15(+2.40%)
Mar 16, 2015 6.345 6.345 6.071 6.122 328,282 -0.19(-3.04%)
Mar 13, 2015 6.269 6.333 6.090 6.313 319,829 +0.06(+0.92%)
Mar 12, 2015 6.310 6.313 6.112 6.256 284,837 +0.00(+0.05%)
Mar 11, 2015 6.218 6.310 6.080 6.253 340,301 +0.03(+0.51%)
Mar 10, 2015 6.218 6.293 6.061 6.221 329,275 -0.11(-1.77%)
Mar 09, 2015 6.250 6.368 6.170 6.333 245,436 +0.08(+1.33%)
Mar 06, 2015 6.294 6.361 6.179 6.250 133,212 -0.06(-0.96%)
Mar 05, 2015 6.230 6.387 6.131 6.310 250,725 +0.09(+1.39%)
Mar 04, 2015 6.214 6.227 6.090 6.224 175,011 +0.00(+0.00%)
Mar 03, 2015 6.163 6.224 6.039 6.224 156,717 +0.03(+0.52%)
Mar 02, 2015 6.259 6.262 6.154 6.192 160,125 -0.04(-0.72%)
Feb 27, 2015 6.208 6.246 6.103 6.237 129,500 +0.01(+0.15%)
Feb 26, 2015 6.170 6.272 6.029 6.227 97,447 +0.00(+0.05%)
Feb 25, 2015 6.106 6.224 6.013 6.224 113,691 +0.13(+2.10%)
Feb 24, 2015 6.071 6.230 6.064 6.096 240,681 -0.13(-2.15%)
Feb 23, 2015 6.179 6.234 6.058 6.230 241,345 +0.02(+0.31%)
Feb 20, 2015 6.384 6.486 6.103 6.211 346,169 -0.13(-2.11%)
Feb 19, 2015 6.345 6.355 6.246 6.345 170,889 +0.06(+0.97%)
Feb 18, 2015 6.141 6.317 6.048 6.285 245,658 +0.17(+2.72%)
Feb 17, 2015 6.067 6.240 5.981 6.119 307,666 +0.03(+0.42%)
Feb 13, 2015 5.968 6.093 6.093 6.093 252,578 +0.19(+3.30%)
Feb 12, 2015 5.920 6.103 5.898 5.898 81,178 +0.01(+0.16%)
Feb 11, 2015 5.828 6.016 5.815 5.888 169,099 -0.00(-0.05%)
Feb 10, 2015 6.096 6.189 5.841 5.892 202,838 -0.20(-3.35%)
Feb 09, 2015 5.927 6.339 5.888 6.096 360,097 +0.20(+3.36%)
Feb 06, 2015 5.636 5.898 5.607 5.898 139,052 +0.29(+5.19%)
Feb 05, 2015 5.460 5.611 5.432 5.607 236,594 +0.17(+3.05%)
Feb 04, 2015 5.521 5.572 5.371 5.441 316,452 -0.12(-2.07%)
Feb 03, 2015 5.550 5.786 5.489 5.556 388,125 +0.03(+0.52%)
Feb 02, 2015 5.400 5.556 5.400 5.527 255,573 +0.01(+0.17%)
Jan 30, 2015 5.559 5.559 5.432 5.518 148,154 -0.22(-3.90%)
Jan 29, 2015 5.652 5.815 5.396 5.742 389,821 +0.09(+1.58%)
Jan 28, 2015 5.879 5.948 5.614 5.652 277,103 -0.24(-4.12%)
Jan 27, 2015 5.872 5.911 5.818 5.895 143,018 -0.03(-0.54%)
Jan 26, 2015 5.908 5.952 5.852 5.927 379,947 +0.04(+0.65%)
Jan 23, 2015 5.745 6.090 5.591 5.888 593,067 +0.14(+2.50%)
Jan 22, 2015 5.754 5.783 5.636 5.745 298,302 -0.01(-0.17%)
Jan 21, 2015 5.639 5.825 5.617 5.754 233,392 +0.12(+2.16%)
Jan 20, 2015 5.473 5.674 5.394 5.633 218,704 +0.12(+2.26%)
Jan 16, 2015 5.176 5.527 5.176 5.508 219,164 +0.44(+8.77%)
Jan 15, 2015 5.039 5.138 4.975 5.064 322,401 +0.03(+0.63%)
Jan 14, 2015 5.205 5.304 5.010 5.032 648,919 -0.27(-5.18%)
Jan 13, 2015 5.598 5.598 5.176 5.307 338,483 -0.23(-4.21%)
Jan 12, 2015 5.745 5.745 5.393 5.540 353,187 -0.23(-4.04%)
Jan 09, 2015 5.716 5.834 5.591 5.773 323,638 +0.10(+1.80%)
Jan 08, 2015 5.534 5.786 5.531 5.671 516,755 +0.16(+2.90%)
Jan 07, 2015 5.432 5.630 5.285 5.511 444,168 +0.13(+2.37%)
Jan 06, 2015 5.342 5.426 5.169 5.384 265,601 -0.00(-0.06%)
Jan 05, 2015 5.518 5.639 5.240 5.387 279,676 -0.16(-2.94%)
Jan 02, 2015 5.179 5.552 5.179 5.550 119,976 +0.25(+4.70%)
Dec 31, 2014 5.106 5.301 5.301 5.301 575,891 +0.04(+0.67%)
Dec 30, 2014 5.233 5.291 5.055 5.265 508,446 +0.00(+0.00%)
Dec 29, 2014 5.278 5.371 5.154 5.265 498,893 -0.04(-0.84%)
Dec 26, 2014 5.345 5.384 5.256 5.310 296,267 -0.04(-0.66%)
Dec 24, 2014 5.428 5.345 5.345 5.345 246,631 -0.11(-1.93%)
Dec 23, 2014 5.093 5.483 5.055 5.451 662,340 +0.35(+6.89%)
Dec 22, 2014 5.492 5.492 5.093 5.099 824,863 -0.35(-6.45%)
Dec 19, 2014 5.154 5.550 5.084 5.451 370,160 +0.30(+5.77%)
Dec 18, 2014 5.432 5.432 4.971 5.154 567,390 +0.03(+0.62%)
Dec 17, 2014 4.793 5.262 4.719 5.122 425,558 +0.33(+6.87%)
Dec 16, 2014 4.809 4.908 4.617 4.793 990,513 -0.09(-1.90%)
Dec 15, 2014 5.467 5.520 4.860 4.885 731,982 -0.57(-10.38%)
Dec 12, 2014 5.412 5.454 5.259 5.451 576,153 -0.01(-0.23%)
Dec 11, 2014 5.796 5.815 5.444 5.464 906,652 -0.34(-5.89%)
Dec 10, 2014 5.662 5.997 5.591 5.805 409,784 +0.05(+0.89%)
Dec 09, 2014 4.984 5.777 4.975 5.754 515,763 +0.24(+4.28%)
Dec 08, 2014 6.019 6.019 5.323 5.518 797,505 -0.57(-9.39%)
Dec 05, 2014 6.071 6.099 5.914 6.090 495,886 -0.00(-0.05%)
Dec 04, 2014 6.128 6.198 6.045 6.093 337,841 -0.02(-0.37%)
Dec 03, 2014 5.847 6.138 5.796 6.115 285,532 +0.17(+2.79%)
Dec 02, 2014 5.726 6.019 5.726 5.949 325,541 +0.17(+2.87%)
Dec 01, 2014 6.067 6.067 5.192 5.783 802,670 -0.29(-4.74%)
Nov 28, 2014 6.390 6.393 6.071 6.071 404,729 -0.46(-7.05%)
Nov 26, 2014 6.662 6.531 6.531 6.531 415,017 -0.11(-1.59%)
Nov 25, 2014 6.735 6.805 6.572 6.636 578,382 -0.10(-1.42%)
Nov 24, 2014 6.793 6.793 6.713 6.732 332,383 -0.06(-0.89%)
Nov 21, 2014 6.793 6.879 6.732 6.793 777,174 -0.01(-0.19%)
Nov 20, 2014 6.789 6.879 6.733 6.805 205,471 +0.01(+0.14%)
Nov 19, 2014 6.812 6.918 6.749 6.796 141,781 -0.11(-1.62%)
Nov 18, 2014 6.786 6.940 6.649 6.908 409,799 +0.05(+0.75%)
Nov 17, 2014 6.678 6.914 6.621 6.857 310,161 +0.23(+3.47%)
Nov 14, 2014 6.639 6.710 6.553 6.627 229,608 +0.04(+0.53%)
Nov 13, 2014 7.029 7.045 6.572 6.591 532,367 -0.50(-6.99%)
Nov 12, 2014 7.128 7.221 7.074 7.087 339,509 -0.13(-1.86%)
Nov 11, 2014 7.256 7.256 6.949 7.221 315,093 -0.08(-1.14%)
Nov 10, 2014 7.307 7.416 7.234 7.304 217,527 -0.00(-0.04%)
Nov 07, 2014 7.480 7.553 7.307 7.307 228,660 -0.15(-1.97%)
Nov 06, 2014 7.419 7.528 7.288 7.454 225,073 +0.05(+0.65%)
Nov 05, 2014 7.409 7.451 7.361 7.406 210,882 +0.01(+0.09%)
Nov 04, 2014 7.438 7.457 7.262 7.400 151,384 -0.06(-0.77%)
Nov 03, 2014 7.275 7.521 7.275 7.457 174,754 +0.17(+2.37%)
Oct 31, 2014 7.572 7.572 7.227 7.285 336,974 -0.29(-3.88%)
Oct 30, 2014 7.873 7.924 7.544 7.579 245,946 -0.35(-4.43%)
Oct 29, 2014 7.882 7.930 7.796 7.930 251,586 +0.05(+0.65%)
Oct 28, 2014 7.761 7.879 7.682 7.879 182,016 +0.16(+2.07%)
Oct 27, 2014 7.678 7.777 7.627 7.719 210,719 -0.06(-0.74%)
Oct 24, 2014 7.853 7.875 7.675 7.777 175,308 -0.04(-0.45%)
Oct 23, 2014 7.882 7.882 7.767 7.812 254,506 +0.04(+0.45%)
Oct 22, 2014 7.825 7.863 7.675 7.777 588,144 -0.04(-0.49%)
Oct 21, 2014 7.496 7.857 7.489 7.815 317,669 +0.31(+4.09%)
Oct 20, 2014 7.444 7.486 7.444 7.508 301,488 +0.00(+0.00%)
Oct 17, 2014 7.505 7.828 7.345 7.508 740,514 +0.14(+1.95%)
Oct 16, 2014 6.480 7.588 6.480 7.365 658,077 +0.89(+13.66%)
Oct 15, 2014 6.310 6.690 6.237 6.480 587,840 -0.11(-1.70%)
Oct 14, 2014 6.745 6.844 6.234 6.591 888,246 -0.15(-2.27%)
Oct 13, 2014 7.157 7.157 6.738 6.745 572,150 -0.45(-6.22%)
Oct 10, 2014 7.425 7.448 6.917 7.192 683,648 -0.27(-3.60%)
Oct 09, 2014 7.559 7.559 7.416 7.460 351,068 -0.15(-1.97%)
Oct 08, 2014 7.611 7.636 7.285 7.611 468,487 -0.03(-0.38%)
Oct 07, 2014 7.690 7.748 7.614 7.639 302,571 -0.07(-0.95%)
Oct 06, 2014 7.767 7.771 7.684 7.713 172,767 -0.07(-0.90%)
Oct 03, 2014 7.809 7.809 7.722 7.783 158,820 -0.03(-0.37%)
Oct 02, 2014 7.706 7.831 7.684 7.812 242,960 +0.11(+1.37%)
Oct 01, 2014 7.754 7.761 7.684 7.706 119,838 -0.05(-0.70%)
Sep 30, 2014 7.764 7.837 7.700 7.761 230,046 -0.03(-0.37%)
Sep 29, 2014 7.710 7.837 7.710 7.790 180,037 +0.04(+0.49%)
Sep 26, 2014 7.719 7.812 7.700 7.751 353,346 +0.00(+0.00%)
Sep 25, 2014 7.825 7.847 7.719 7.751 211,236 -0.10(-1.26%)
Sep 24, 2014 7.764 7.860 7.734 7.850 324,777 +0.04(+0.57%)
Sep 23, 2014 7.876 7.905 7.706 7.806 363,149 -0.12(-1.45%)
Sep 22, 2014 8.020 8.020 7.879 7.921 290,421 -0.09(-1.16%)
Sep 19, 2014 7.921 8.032 7.886 8.013 352,082 +0.08(+0.97%)
Sep 18, 2014 7.879 7.968 7.879 7.936 184,253 +0.03(+0.32%)
Sep 17, 2014 7.841 7.957 7.841 7.911 355,362 +0.01(+0.12%)
Sep 16, 2014 7.774 7.911 7.754 7.901 462,772 +0.13(+1.69%)
Sep 15, 2014 7.911 7.911 7.729 7.770 205,974 -0.12(-1.50%)
Sep 12, 2014 7.924 7.975 7.879 7.889 413,837 -0.02(-0.28%)
Sep 11, 2014 7.988 8.025 7.866 7.911 300,327 -0.08(-1.00%)
Sep 10, 2014 8.016 8.080 7.942 7.991 414,710 +0.00(+0.00%)
Sep 09, 2014 7.873 8.029 7.871 7.991 442,087 +0.06(+0.72%)
Sep 08, 2014 8.010 8.020 7.869 7.933 222,653 -0.08(-1.04%)
Sep 05, 2014 8.042 8.067 7.997 8.016 165,418 -0.08(-0.95%)
Sep 04, 2014 8.227 8.243 8.055 8.093 547,544 -0.13(-1.55%)
Sep 03, 2014 8.227 8.262 8.186 8.221 770,589 -0.03(-0.31%)
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.