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 (%)
Jun 29, 2018 7.874 7.644 7.750 329,534 +0.06(+0.78%)
Jun 28, 2018 7.786 7.786 7.630 7.690 304,244 -0.07(-0.95%)
Jun 27, 2018 7.828 7.915 7.704 7.763 513,335 -0.04(-0.47%)
Jun 26, 2018 7.713 7.823 7.676 7.800 215,364 +0.09(+1.19%)
Jun 25, 2018 7.768 7.800 7.644 7.708 271,432 -0.09(-1.12%)
Jun 22, 2018 7.805 7.897 7.731 7.796 360,826 +0.12(+1.62%)
Jun 21, 2018 7.777 7.805 7.644 7.671 302,930 -0.08(-1.01%)
Jun 20, 2018 7.727 7.902 7.667 7.750 427,085 +0.03(+0.36%)
Jun 19, 2018 7.690 7.833 7.690 7.722 710,301 -0.06(-0.83%)
Jun 18, 2018 7.750 7.911 7.729 7.786 728,863 +0.00(+0.06%)
Jun 15, 2018 7.906 7.800 7.782 4,362,176 -0.02(-0.24%)
Jun 14, 2018 7.538 7.869 7.533 7.800 2,558,076 +0.32(+4.25%)
Jun 13, 2018 7.501 7.658 7.473 7.483 7,771,863 -0.80(-9.62%)
Jun 12, 2018 8.422 8.486 8.275 8.279 624,718 -0.16(-1.86%)
Jun 11, 2018 8.394 8.491 8.360 8.436 752,880 +0.01(+0.11%)
Jun 08, 2018 8.519 8.519 8.330 8.427 805,850 -0.01(-0.11%)
Jun 07, 2018 8.450 8.477 8.371 8.436 237,238 +0.01(+0.11%)
Jun 06, 2018 8.367 8.427 505,571 -0.03(-0.33%)
Jun 05, 2018 8.454 8.523 8.431 8.454 636,688 -0.03(-0.38%)
Jun 04, 2018 8.542 8.578 8.413 8.486 308,153 -0.04(-0.43%)
Jun 01, 2018 8.565 8.611 8.468 8.523 976,024 -0.03(-0.32%)
May 31, 2018 8.496 8.620 8.403 8.551 405,361 +0.00(+0.00%)
May 30, 2018 8.353 8.569 8.348 8.551 252,234 +0.20(+2.37%)
May 29, 2018 8.261 8.406 8.178 8.353 231,181 +0.07(+0.89%)
May 25, 2018 8.279 8.279 8.279 0 +0.00(+0.00%)
May 24, 2018 8.357 8.388 8.229 8.279 250,913 -0.13(-1.53%)
May 23, 2018 8.403 8.440 8.298 8.408 340,140 +0.01(+0.11%)
May 22, 2018 8.403 8.500 8.344 8.399 348,132 -0.00(-0.05%)
May 21, 2018 8.473 8.473 8.371 8.403 255,283 +0.02(+0.22%)
May 18, 2018 8.380 8.429 8.334 8.385 396,544 +0.00(+0.05%)
May 17, 2018 8.293 8.491 8.293 8.380 1,033,646 +0.12(+1.45%)
May 16, 2018 8.431 8.497 8.219 8.261 400,681 -0.17(-2.02%)
May 15, 2018 8.555 8.657 8.422 8.431 188,135 -0.17(-2.03%)
May 14, 2018 8.537 8.728 8.537 8.606 308,707 +0.12(+1.47%)
May 11, 2018 8.505 8.583 8.422 8.482 929,640 +0.03(+0.33%)
May 10, 2018 8.431 8.522 8.422 8.454 229,680 +0.04(+0.44%)
May 09, 2018 8.293 8.496 8.293 8.417 1,706,783 +0.13(+1.61%)
May 08, 2018 8.169 8.321 8.081 8.284 366,551 +0.09(+1.12%)
May 07, 2018 8.252 8.321 8.123 8.192 356,268 -0.03(-0.34%)
May 04, 2018 8.150 8.229 8.067 8.219 215,104 +0.04(+0.45%)
May 03, 2018 8.265 8.265 8.118 8.182 218,472 -0.07(-0.84%)
May 02, 2018 8.229 8.353 8.229 8.252 136,403 -0.00(-0.06%)
May 01, 2018 8.205 8.302 8.088 8.256 180,730 +0.01(+0.17%)
Apr 30, 2018 8.109 8.346 8.104 8.242 468,374 +0.10(+1.22%)
Apr 27, 2018 8.309 8.318 8.103 8.143 529,178 -0.14(-1.73%)
Apr 26, 2018 8.318 8.421 8.282 8.286 254,185 -0.03(-0.38%)
Apr 25, 2018 8.309 8.354 8.264 8.318 143,728 +0.04(+0.49%)
Apr 24, 2018 8.555 8.555 8.264 8.277 419,732 -0.24(-2.78%)
Apr 23, 2018 8.407 8.617 8.385 8.514 432,668 +0.11(+1.28%)
Apr 20, 2018 8.461 8.559 8.376 8.407 528,355 -0.02(-0.27%)
Apr 19, 2018 8.412 8.470 8.312 8.430 621,738 +0.01(+0.16%)
Apr 18, 2018 8.622 8.622 8.362 8.416 496,652 +0.04(+0.43%)
Apr 17, 2018 8.318 8.407 8.273 8.380 464,927 +0.05(+0.59%)
Apr 16, 2018 8.170 8.385 8.130 8.331 623,795 +0.22(+2.76%)
Apr 13, 2018 8.040 8.179 7.978 8.108 474,145 +0.11(+1.34%)
Apr 12, 2018 8.112 8.148 7.951 8.000 252,856 -0.07(-0.89%)
Apr 11, 2018 7.911 8.094 7.911 8.072 171,025 +0.13(+1.58%)
Apr 10, 2018 7.696 8.018 7.678 7.947 637,376 +0.34(+4.53%)
Apr 09, 2018 7.549 7.710 7.544 7.602 226,373 +0.07(+0.95%)
Apr 06, 2018 7.611 7.651 7.450 7.531 230,166 -0.09(-1.17%)
Apr 05, 2018 7.495 7.692 7.423 7.620 248,310 +0.17(+2.22%)
Apr 04, 2018 7.562 7.638 7.405 7.455 401,297 -0.20(-2.57%)
Apr 03, 2018 7.625 7.723 7.593 7.651 417,118 +0.03(+0.35%)
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.