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

USA Compression Partners LP (NY: USAC )

24.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 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%)
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.