Skip to main content

USA Compression Partners LP (NY: USAC )

26.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.41 13.82 13.32 13.78 741,585 +0.38(+2.83%)
Dec 30, 2021 13.08 13.51 13.06 13.40 527,887 +0.36(+2.72%)
Dec 29, 2021 12.64 13.10 12.64 13.05 370,559 +0.32(+2.54%)
Dec 28, 2021 12.49 12.73 12.49 12.73 319,409 +0.24(+1.90%)
Dec 27, 2021 12.21 12.51 12.11 12.49 226,603 +0.24(+2.00%)
Dec 23, 2021 11.93 12.32 11.92 12.24 180,226 +0.41(+3.47%)
Dec 22, 2021 11.79 11.89 11.69 11.83 122,147 +0.05(+0.40%)
Dec 21, 2021 11.75 11.85 11.70 11.79 139,655 +0.10(+0.88%)
Dec 20, 2021 11.48 11.74 11.22 11.68 285,028 +0.09(+0.82%)
Dec 17, 2021 11.65 11.84 11.54 11.59 174,991 -0.17(-1.41%)
Dec 16, 2021 12.01 12.03 11.68 11.75 290,394 -0.15(-1.26%)
Dec 15, 2021 11.75 11.94 11.58 11.90 268,877 +0.21(+1.75%)
Dec 14, 2021 11.71 11.98 11.66 11.70 119,865 -0.07(-0.60%)
Dec 13, 2021 12.13 12.13 11.62 11.77 452,170 -0.38(-3.12%)
Dec 10, 2021 12.28 12.39 12.10 12.15 83,083 -0.06(-0.52%)
Dec 09, 2021 12.08 12.28 11.96 12.21 134,357 +0.13(+1.11%)
Dec 08, 2021 12.02 12.19 11.94 12.08 158,454 +0.16(+1.33%)
Dec 07, 2021 11.90 12.11 11.84 11.92 191,874 +0.19(+1.62%)
Dec 06, 2021 11.93 12.18 11.73 11.73 449,571 -0.09(-0.73%)
Dec 03, 2021 12.01 12.04 11.60 11.82 210,797 -0.07(-0.60%)
Dec 02, 2021 11.52 12.12 11.52 11.89 300,196 +0.37(+3.22%)
Dec 01, 2021 11.70 11.95 11.52 11.52 207,918 -0.09(-0.75%)
Nov 30, 2021 11.84 12.03 11.49 11.60 555,532 -0.25(-2.13%)
Nov 29, 2021 12.13 12.16 11.85 11.86 306,916 -0.29(-2.41%)
Nov 26, 2021 11.99 12.22 11.83 12.15 175,019 -0.17(-1.35%)
Nov 24, 2021 12.31 12.39 12.22 12.31 120,896 +0.04(+0.32%)
Nov 23, 2021 12.13 12.39 12.12 12.28 188,741 +0.24(+1.97%)
Nov 22, 2021 11.88 12.16 11.88 12.04 206,956 +0.12(+0.99%)
Nov 19, 2021 11.96 12.15 11.89 11.92 332,488 -0.17(-1.44%)
Nov 18, 2021 11.85 12.09 12.03 12.09 375,549 +0.16(+1.32%)
Nov 17, 2021 11.93 11.99 11.57 11.94 707,178 +0.00(+0.00%)
Nov 16, 2021 11.93 12.06 11.86 11.94 424,245 -0.27(-2.20%)
Nov 15, 2021 12.24 12.33 11.68 12.20 1,400,432 -0.28(-2.22%)
Nov 12, 2021 12.53 12.59 12.41 12.48 164,585 -0.04(-0.32%)
Nov 11, 2021 12.58 12.58 12.44 12.52 101,170 +0.05(+0.38%)
Nov 10, 2021 12.63 12.47 142,117 -0.21(-1.68%)
Nov 09, 2021 12.52 12.73 12.37 12.69 337,797 -0.02(-0.12%)
Nov 08, 2021 12.76 12.92 12.62 12.70 275,943 -0.03(-0.25%)
Nov 05, 2021 12.78 12.92 12.64 12.73 395,995 +0.07(+0.56%)
Nov 04, 2021 12.73 12.78 12.40 12.66 284,968 +0.01(+0.06%)
Nov 03, 2021 13.14 13.18 12.64 12.65 395,729 -0.39(-3.03%)
Nov 02, 2021 12.55 13.05 12.46 13.05 441,859 +0.25(+1.98%)
Nov 01, 2021 12.62 12.97 12.71 12.80 366,636 +0.24(+1.95%)
Oct 29, 2021 12.89 12.89 12.55 12.55 346,244 -0.36(-2.75%)
Oct 28, 2021 12.64 12.92 12.39 12.91 277,521 +0.34(+2.70%)
Oct 27, 2021 12.81 12.88 12.35 12.57 495,988 -0.26(-2.03%)
Oct 26, 2021 13.11 12.80 12.83 508,045 -0.28(-2.11%)
Oct 25, 2021 13.28 13.41 13.09 13.10 279,687 -0.28(-2.12%)
Oct 22, 2021 13.43 13.48 13.01 13.39 452,397 -0.06(-0.44%)
Oct 21, 2021 13.63 13.64 13.30 13.45 873,186 -0.15(-1.07%)
Oct 20, 2021 13.53 13.63 13.47 13.59 1,146,749 +0.08(+0.57%)
Oct 19, 2021 13.66 13.66 13.49 13.52 490,841 -0.02(-0.17%)
Oct 18, 2021 13.62 13.66 13.41 13.54 634,777 +0.11(+0.80%)
Oct 15, 2021 13.41 13.64 13.34 13.43 524,488 +0.14(+1.04%)
Oct 14, 2021 13.28 13.33 13.13 13.30 192,078 +0.08(+0.64%)
Oct 13, 2021 13.10 13.26 12.95 13.21 181,395 +0.05(+0.35%)
Oct 12, 2021 13.20 13.32 13.14 13.16 124,154 -0.05(-0.35%)
Oct 11, 2021 13.14 13.26 13.05 13.21 388,113 +0.23(+1.77%)
Oct 08, 2021 12.90 13.07 12.90 12.98 212,080 +0.12(+0.95%)
Oct 07, 2021 12.91 12.97 12.84 12.86 202,269 +0.02(+0.18%)
Oct 06, 2021 12.64 12.98 12.47 12.84 238,704 -0.02(-0.18%)
Oct 05, 2021 12.80 12.98 12.76 12.86 375,757 +0.07(+0.54%)
Oct 04, 2021 12.78 12.86 12.67 12.79 239,099 +0.12(+0.97%)
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.