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

USA Compression Partners LP (NY: USAC )

24.52 -0.55 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 3.940 4.178 3.940 4.178 486,194 +0.21(+5.29%)
Mar 30, 2016 3.922 3.979 3.822 3.968 196,673 +0.09(+2.20%)
Mar 29, 2016 3.716 3.890 3.666 3.883 212,021 +0.12(+3.31%)
Mar 28, 2016 3.840 3.936 3.705 3.758 159,881 -0.04(-0.94%)
Mar 24, 2016 3.758 3.794 3.794 3.794 140,340 -0.03(-0.74%)
Mar 23, 2016 4.014 4.079 3.762 3.822 215,503 -0.18(-4.44%)
Mar 22, 2016 4.014 4.093 3.915 4.000 259,630 -0.04(-0.88%)
Mar 21, 2016 4.146 4.164 3.929 4.036 479,928 -0.11(-2.66%)
Mar 18, 2016 4.142 4.178 3.936 4.146 843,222 +0.00(+0.00%)
Mar 17, 2016 4.071 4.178 3.997 4.146 475,484 +0.14(+3.46%)
Mar 16, 2016 3.844 4.071 3.844 4.007 404,349 +0.19(+5.03%)
Mar 15, 2016 3.655 3.840 3.613 3.815 335,071 +0.12(+3.27%)
Mar 14, 2016 3.591 3.748 3.556 3.694 174,714 +0.05(+1.27%)
Mar 11, 2016 3.613 3.719 3.563 3.648 269,310 +0.12(+3.43%)
Mar 10, 2016 3.513 3.602 3.367 3.527 291,146 +0.02(+0.51%)
Mar 09, 2016 3.488 3.570 3.342 3.509 301,071 +0.07(+1.96%)
Mar 08, 2016 3.744 3.744 3.428 3.442 285,583 -0.33(-8.68%)
Mar 07, 2016 3.812 3.904 3.712 3.769 765,725 -0.04(-0.93%)
Mar 04, 2016 3.687 3.861 3.588 3.805 692,801 +0.14(+3.78%)
Mar 03, 2016 3.463 3.730 3.449 3.666 538,126 +0.20(+5.85%)
Mar 02, 2016 3.229 3.477 3.204 3.463 429,166 +0.24(+7.51%)
Mar 01, 2016 3.261 3.385 3.133 3.221 664,851 +0.01(+0.44%)
Feb 29, 2016 3.065 3.246 3.029 3.207 598,385 +0.18(+5.87%)
Feb 26, 2016 2.795 3.058 2.773 3.029 447,577 +0.27(+9.79%)
Feb 25, 2016 2.777 2.827 2.631 2.759 244,324 +0.00(+0.00%)
Feb 24, 2016 2.706 2.777 2.667 2.759 824,204 -0.02(-0.77%)
Feb 23, 2016 2.873 2.933 2.688 2.781 965,158 -0.10(-3.46%)
Feb 22, 2016 2.731 2.976 2.660 2.880 601,594 +0.14(+5.19%)
Feb 19, 2016 2.809 2.809 2.578 2.738 1,543,125 -0.04(-1.41%)
Feb 18, 2016 2.873 2.886 2.738 2.777 653,337 -0.06(-2.25%)
Feb 17, 2016 2.752 2.941 2.745 2.841 748,187 +0.15(+5.55%)
Feb 16, 2016 2.674 2.731 2.514 2.692 3,881,268 +0.11(+4.41%)
Feb 12, 2016 2.731 2.578 2.578 2.578 832,200 +0.01(+0.28%)
Feb 11, 2016 2.738 2.752 2.500 2.571 917,034 -0.21(-7.55%)
Feb 10, 2016 3.047 3.111 2.731 2.781 911,198 -0.15(-5.21%)
Feb 09, 2016 3.058 3.058 2.834 2.933 800,335 -0.15(-4.84%)
Feb 08, 2016 3.200 3.200 3.026 3.083 458,472 -0.21(-6.27%)
Feb 05, 2016 3.342 3.342 3.253 3.289 430,677 -0.09(-2.73%)
Feb 04, 2016 3.481 3.481 3.317 3.381 503,080 -0.06(-1.65%)
Feb 03, 2016 3.694 3.698 3.410 3.438 531,770 -0.26(-6.93%)
Feb 02, 2016 3.730 3.815 3.641 3.694 620,063 -0.16(-4.15%)
Feb 01, 2016 3.837 3.922 3.666 3.854 277,011 -0.11(-2.69%)
Jan 29, 2016 3.965 4.014 3.755 3.961 420,737 -0.02(-0.40%)
Jan 28, 2016 3.974 4.038 3.848 3.977 601,688 +0.21(+5.50%)
Jan 27, 2016 3.583 3.845 3.525 3.770 425,375 +0.16(+4.52%)
Jan 26, 2016 3.495 3.651 3.349 3.607 478,349 +0.20(+5.99%)
Jan 25, 2016 3.600 3.868 3.396 3.403 514,975 -0.25(-6.88%)
Jan 22, 2016 3.311 3.698 3.277 3.654 1,081,890 +0.74(+25.41%)
Jan 21, 2016 2.734 2.931 2.734 2.914 927,550 +0.13(+4.63%)
Jan 20, 2016 2.853 2.853 2.571 2.785 1,124,920 -0.16(-5.31%)
Jan 19, 2016 3.192 3.192 2.829 2.941 542,505 -0.23(-7.18%)
Jan 15, 2016 3.192 3.169 3.169 3.169 365,405 -0.17(-5.09%)
Jan 14, 2016 2.982 3.457 2.887 3.338 675,562 +0.29(+9.47%)
Jan 13, 2016 3.366 3.409 3.036 3.050 842,309 -0.31(-9.20%)
Jan 12, 2016 3.468 3.535 3.196 3.359 904,569 -0.10(-2.94%)
Jan 11, 2016 3.617 3.763 3.423 3.461 1,032,499 -0.31(-8.12%)
Jan 08, 2016 3.641 3.811 3.614 3.766 338,043 +0.18(+4.92%)
Jan 07, 2016 3.607 3.692 3.583 3.590 411,931 -0.11(-2.94%)
Jan 06, 2016 3.967 3.967 3.665 3.698 397,314 -0.33(-8.10%)
Jan 05, 2016 4.014 4.031 3.845 4.025 487,135 +0.03(+0.77%)
Jan 04, 2016 3.953 4.035 3.865 3.994 467,701 +0.09(+2.35%)
Dec 31, 2015 3.736 3.902 3.902 3.902 1,021,134 +0.20(+5.41%)
Dec 30, 2015 3.617 3.736 3.617 3.702 484,084 +0.05(+1.49%)
Dec 29, 2015 3.688 3.753 3.569 3.648 740,822 +0.04(+1.03%)
Dec 28, 2015 3.946 3.967 3.597 3.610 773,282 -0.37(-9.30%)
Dec 24, 2015 4.096 3.980 3.980 3.980 157,822 -0.08(-2.09%)
Dec 23, 2015 4.008 4.140 3.963 4.065 1,295,135 +0.07(+1.79%)
Dec 22, 2015 3.756 4.096 3.715 3.994 622,488 +0.26(+7.10%)
Dec 21, 2015 3.732 3.800 3.665 3.729 397,473 -0.02(-0.45%)
Dec 18, 2015 3.705 3.799 3.705 3.746 774,807 +0.01(+0.36%)
Dec 17, 2015 3.926 3.997 3.600 3.732 536,175 -0.16(-4.18%)
Dec 16, 2015 3.855 3.997 3.795 3.895 568,010 +0.06(+1.59%)
Dec 15, 2015 3.797 3.899 3.634 3.834 707,079 +0.10(+2.54%)
Dec 14, 2015 3.950 3.977 3.461 3.739 986,743 -0.20(-5.09%)
Dec 11, 2015 4.235 4.245 3.936 3.940 604,989 -0.29(-6.90%)
Dec 10, 2015 4.480 4.541 4.116 4.232 729,542 -0.31(-6.81%)
Dec 09, 2015 4.171 4.622 4.171 4.541 715,939 +0.37(+8.88%)
Dec 08, 2015 4.167 4.188 4.014 4.171 651,959 +0.05(+1.32%)
Dec 07, 2015 4.517 4.546 3.974 4.116 1,611,881 -0.46(-10.02%)
Dec 04, 2015 4.626 4.728 4.551 4.575 571,010 -0.15(-3.23%)
Dec 03, 2015 4.874 4.874 4.640 4.728 694,983 -0.09(-1.83%)
Dec 02, 2015 5.074 5.074 4.670 4.816 716,089 -0.26(-5.21%)
Dec 01, 2015 5.183 5.211 5.037 5.081 215,083 -0.09(-1.71%)
Nov 30, 2015 5.013 5.281 5.013 5.169 181,054 +0.16(+3.19%)
Nov 27, 2015 5.105 5.147 4.979 5.009 109,194 -0.10(-1.86%)
Nov 25, 2015 5.189 5.105 5.105 5.105 469,050 -0.08(-1.64%)
Nov 24, 2015 5.268 5.329 5.162 5.189 404,528 -0.02(-0.33%)
Nov 23, 2015 5.240 5.356 5.203 5.206 431,809 -0.02(-0.33%)
Nov 20, 2015 5.515 5.536 5.203 5.223 532,429 -0.27(-4.89%)
Nov 19, 2015 5.386 5.553 5.335 5.492 437,297 +0.11(+1.95%)
Nov 18, 2015 5.529 5.546 5.339 5.386 318,259 -0.13(-2.40%)
Nov 17, 2015 5.546 5.546 5.437 5.519 408,598 -0.03(-0.55%)
Nov 16, 2015 5.312 5.556 5.312 5.549 1,024,187 +0.35(+6.66%)
Nov 13, 2015 5.318 5.390 5.122 5.203 575,427 -0.04(-0.84%)
Nov 12, 2015 5.268 5.434 5.206 5.247 837,709 -0.10(-1.78%)
Nov 11, 2015 5.366 5.448 5.264 5.342 457,705 -0.02(-0.32%)
Nov 10, 2015 5.281 5.454 5.242 5.359 266,861 +0.07(+1.41%)
Nov 09, 2015 5.451 5.458 5.271 5.285 561,217 -0.10(-1.83%)
Nov 06, 2015 5.492 5.492 5.335 5.383 271,796 -0.05(-1.00%)
Nov 05, 2015 5.638 5.811 5.346 5.437 1,326,305 +0.06(+1.07%)
Nov 04, 2015 5.393 5.487 5.329 5.380 258,331 -0.02(-0.44%)
Nov 03, 2015 5.410 5.448 5.302 5.403 253,949 +0.05(+1.02%)
Nov 02, 2015 5.485 5.573 5.339 5.349 377,336 -0.13(-2.30%)
Oct 30, 2015 5.393 5.512 5.254 5.475 271,887 +0.12(+2.19%)
Oct 29, 2015 5.423 5.542 5.292 5.358 374,749 -0.03(-0.61%)
Oct 28, 2015 5.285 5.502 5.229 5.390 197,402 +0.10(+1.93%)
Oct 27, 2015 5.433 5.489 5.223 5.289 297,170 -0.17(-3.19%)
Oct 26, 2015 5.765 5.765 5.420 5.463 384,311 -0.30(-5.25%)
Oct 23, 2015 5.814 5.814 5.660 5.765 250,627 -0.05(-0.85%)
Oct 22, 2015 5.834 5.860 5.775 5.814 117,620 +0.01(+0.23%)
Oct 21, 2015 5.975 5.992 5.752 5.801 386,688 -0.20(-3.39%)
Oct 20, 2015 5.913 6.021 5.884 6.005 259,979 +0.12(+2.12%)
Oct 19, 2015 5.916 6.049 5.851 5.880 268,750 -0.02(-0.33%)
Oct 16, 2015 6.008 6.028 5.795 5.900 299,905 -0.07(-1.16%)
Oct 15, 2015 5.913 6.015 5.709 5.969 343,038 +0.06(+1.00%)
Oct 14, 2015 5.690 5.920 5.647 5.910 294,900 +0.24(+4.29%)
Oct 13, 2015 5.660 5.834 5.627 5.667 300,425 -0.02(-0.29%)
Oct 12, 2015 5.939 5.969 5.624 5.683 590,075 -0.32(-5.26%)
Oct 09, 2015 5.943 6.209 5.930 5.998 730,231 +0.06(+1.05%)
Oct 08, 2015 5.834 6.137 5.795 5.936 1,063,728 +0.08(+1.40%)
Oct 07, 2015 5.686 5.916 5.578 5.854 889,758 +0.20(+3.55%)
Oct 06, 2015 5.374 5.711 5.335 5.653 928,723 +0.32(+5.91%)
Oct 05, 2015 4.809 5.381 4.782 5.338 863,797 +0.58(+12.23%)
Oct 02, 2015 4.726 4.888 4.575 4.756 736,653 -0.02(-0.34%)
Oct 01, 2015 4.832 4.904 4.561 4.772 852,768 +0.03(+0.69%)
Sep 30, 2015 4.516 4.782 4.357 4.740 1,334,423 +0.31(+6.97%)
Sep 29, 2015 4.700 4.851 4.375 4.431 779,607 -0.27(-5.80%)
Sep 28, 2015 5.029 5.088 4.641 4.703 799,757 -0.33(-6.59%)
Sep 25, 2015 5.233 5.341 5.019 5.035 565,020 -0.13(-2.48%)
Sep 24, 2015 5.266 5.266 5.003 5.164 677,341 -0.10(-1.94%)
Sep 23, 2015 5.522 5.565 5.183 5.266 892,934 -0.26(-4.70%)
Sep 22, 2015 5.634 5.699 5.522 5.525 461,647 -0.20(-3.50%)
Sep 21, 2015 5.693 5.735 5.522 5.726 432,741 +0.03(+0.58%)
Sep 18, 2015 5.617 5.716 5.595 5.693 297,547 +0.01(+0.23%)
Sep 17, 2015 5.588 5.775 5.588 5.680 659,844 +0.11(+2.01%)
Sep 16, 2015 5.676 5.696 5.512 5.568 567,789 -0.10(-1.80%)
Sep 15, 2015 5.604 5.828 5.591 5.670 514,604 +0.08(+1.41%)
Sep 14, 2015 5.548 5.696 5.430 5.591 728,302 -0.01(-0.12%)
Sep 11, 2015 5.811 5.851 5.588 5.597 2,282,049 -0.26(-4.38%)
Sep 10, 2015 5.989 6.028 5.818 5.854 9,585,251 -0.80(-12.05%)
Sep 09, 2015 6.646 6.718 6.639 6.656 104,270 -0.01(-0.10%)
Sep 08, 2015 6.722 6.722 6.620 6.662 194,293 +0.01(+0.20%)
Sep 04, 2015 6.620 6.649 6.649 6.649 197,454 +0.02(+0.35%)
Sep 03, 2015 6.593 6.768 6.577 6.626 78,637 +0.05(+0.80%)
Sep 02, 2015 6.656 6.676 6.442 6.574 148,963 +0.03(+0.45%)
Sep 01, 2015 6.416 6.689 6.416 6.544 148,851 -0.03(-0.45%)
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%)
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.