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

USA Compression Partners LP (NY: USAC )

25.15 +0.18 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2013 8.677 8.745 8.745 8.745 49,032 +0.04(+0.45%)
Dec 30, 2013 8.530 8.850 8.530 8.706 75,239 +0.20(+2.38%)
Dec 27, 2013 8.422 8.582 8.422 8.504 97,923 +0.08(+1.01%)
Dec 26, 2013 8.393 8.481 8.341 8.419 47,882 +0.08(+0.94%)
Dec 24, 2013 8.086 8.370 7.998 8.341 90,884 +0.22(+2.65%)
Dec 23, 2013 8.034 8.158 8.034 8.125 95,529 +0.10(+1.26%)
Dec 20, 2013 7.929 8.024 7.929 8.024 227,392 +0.07(+0.86%)
Dec 19, 2013 8.011 8.087 7.936 7.956 93,017 -0.04(-0.49%)
Dec 18, 2013 7.978 8.112 7.978 7.995 77,041 +0.00(+0.04%)
Dec 17, 2013 8.040 8.060 7.913 7.991 25,870 -0.02(-0.29%)
Dec 16, 2013 8.040 8.050 7.897 8.014 703,151 +0.08(+0.95%)
Dec 13, 2013 8.024 8.096 7.879 7.939 79,318 -0.04(-0.45%)
Dec 12, 2013 7.972 8.070 7.951 7.975 41,052 +0.03(+0.33%)
Dec 11, 2013 7.881 7.991 7.864 7.949 234,879 +0.04(+0.49%)
Dec 10, 2013 7.864 7.929 7.864 7.910 24,614 +0.01(+0.12%)
Dec 09, 2013 7.867 8.096 7.851 7.900 315,169 +0.04(+0.46%)
Dec 06, 2013 8.021 8.031 7.848 7.864 703,169 -0.05(-0.58%)
Dec 05, 2013 7.985 8.034 7.894 7.910 59,356 -0.09(-1.14%)
Dec 04, 2013 7.943 8.044 7.832 8.001 732,221 +0.00(+0.00%)
Dec 03, 2013 8.067 8.080 7.874 8.001 57,428 +0.01(+0.12%)
Dec 02, 2013 8.027 8.106 7.939 7.991 91,521 -0.01(-0.08%)
Nov 29, 2013 8.047 8.118 7.995 7.998 52,537 -0.06(-0.77%)
Nov 27, 2013 8.158 8.246 8.060 8.060 62,359 -0.06(-0.72%)
Nov 26, 2013 8.060 8.155 8.020 8.119 112,255 +0.06(+0.73%)
Nov 25, 2013 8.253 8.315 7.995 8.060 108,676 -0.14(-1.75%)
Nov 22, 2013 8.259 8.321 8.158 8.204 35,615 -0.03(-0.36%)
Nov 21, 2013 8.138 8.455 8.138 8.233 94,478 +0.08(+0.92%)
Nov 20, 2013 8.266 8.373 8.102 8.158 98,171 -0.02(-0.24%)
Nov 19, 2013 8.350 8.464 8.080 8.178 114,315 -0.13(-1.57%)
Nov 18, 2013 8.305 8.386 8.243 8.308 127,480 +0.13(+1.64%)
Nov 15, 2013 8.239 8.269 8.161 8.174 166,022 +0.07(+0.89%)
Nov 14, 2013 8.122 8.129 8.044 8.102 156,532 +0.03(+0.32%)
Nov 12, 2013 8.063 8.099 8.060 8.076 47,941 +0.06(+0.73%)
Nov 11, 2013 8.018 8.116 8.014 8.018 69,343 -0.04(-0.49%)
Nov 08, 2013 7.975 8.122 7.975 8.057 61,949 +0.07(+0.82%)
Nov 07, 2013 7.864 8.044 7.864 7.991 71,234 +0.10(+1.24%)
Nov 06, 2013 7.962 8.007 7.864 7.894 55,939 -0.01(-0.17%)
Nov 05, 2013 7.965 7.965 7.848 7.907 523,034 -0.03(-0.37%)
Nov 04, 2013 7.988 8.031 7.897 7.936 48,848 +0.03(+0.41%)
Nov 01, 2013 7.913 8.151 7.897 7.903 149,376 -0.02(-0.25%)
Oct 31, 2013 7.962 7.962 7.898 7.923 60,349 -0.14(-1.78%)
Oct 30, 2013 8.187 8.230 8.067 8.067 68,893 -0.07(-0.84%)
Oct 29, 2013 8.099 8.236 8.083 8.135 76,732 +0.02(+0.24%)
Oct 28, 2013 8.070 8.161 8.047 8.116 149,149 +0.07(+0.81%)
Oct 25, 2013 8.109 8.164 8.037 8.050 82,392 +0.02(+0.28%)
Oct 24, 2013 8.083 8.236 8.008 8.027 97,855 -0.03(-0.36%)
Oct 23, 2013 8.138 8.138 7.995 8.057 96,884 -0.04(-0.48%)
Oct 22, 2013 7.910 8.135 7.910 8.096 121,755 +0.26(+3.38%)
Oct 21, 2013 7.659 7.877 7.659 7.832 62,448 +0.13(+1.74%)
Oct 18, 2013 7.593 7.753 7.593 7.698 53,702 +0.20(+2.70%)
Oct 17, 2013 7.433 7.616 7.433 7.495 26,314 +0.02(+0.31%)
Oct 16, 2013 7.447 7.505 7.424 7.473 71,050 +0.03(+0.44%)
Oct 15, 2013 7.518 7.518 7.349 7.440 72,638 -0.07(-0.96%)
Oct 14, 2013 7.642 7.711 7.202 7.512 294,116 -0.11(-1.41%)
Oct 11, 2013 7.737 7.825 7.610 7.619 75,944 -0.14(-1.77%)
Oct 10, 2013 7.796 7.838 7.743 7.757 51,517 +0.06(+0.81%)
Oct 09, 2013 7.610 7.734 7.603 7.695 28,647 +0.01(+0.13%)
Oct 08, 2013 7.734 7.760 7.564 7.685 124,373 -0.10(-1.26%)
Oct 07, 2013 7.747 7.832 7.747 7.783 73,116 -0.03(-0.42%)
Oct 04, 2013 7.897 7.897 7.763 7.815 65,877 -0.09(-1.11%)
Oct 03, 2013 7.936 7.936 7.864 7.903 95,931 +0.02(+0.25%)
Oct 02, 2013 7.901 7.912 7.881 7.884 25,708 -0.03(-0.33%)
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.