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

USA Compression Partners LP (NY: USAC )

24.20 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2018 8.099 8.246 8.099 8.127 267,423 +0.05(+0.62%)
Feb 27, 2018 8.269 8.433 8.077 8.077 216,777 -0.15(-1.83%)
Feb 26, 2018 8.387 8.387 8.177 8.227 325,247 -0.10(-1.15%)
Feb 23, 2018 8.072 8.442 8.053 8.323 387,118 +0.25(+3.11%)
Feb 22, 2018 8.141 8.296 8.035 8.072 219,184 -0.05(-0.56%)
Feb 21, 2018 8.113 8.211 8.113 8.118 172,279 +0.07(+0.91%)
Feb 20, 2018 8.223 8.301 8.035 8.045 323,634 -0.18(-2.17%)
Feb 16, 2018 8.223 8.223 8.223 0 +0.05(+0.67%)
Feb 15, 2018 8.250 8.342 8.168 8.168 356,998 -0.06(-0.72%)
Feb 14, 2018 8.250 8.305 8.182 8.227 681,136 -0.03(-0.39%)
Feb 13, 2018 8.195 8.392 8.182 8.259 620,140 +0.06(+0.78%)
Feb 12, 2018 7.853 8.227 7.853 8.195 350,107 +0.36(+4.61%)
Feb 09, 2018 7.953 8.040 7.610 7.834 386,901 -0.15(-1.89%)
Feb 08, 2018 8.227 8.337 7.953 7.985 217,492 -0.23(-2.78%)
Feb 07, 2018 8.269 8.319 8.131 8.214 308,066 -0.07(-0.88%)
Feb 06, 2018 8.131 8.465 8.095 8.287 451,326 +0.03(+0.39%)
Feb 05, 2018 8.209 8.351 8.104 8.255 403,737 -0.06(-0.71%)
Feb 02, 2018 8.465 8.465 8.244 8.314 448,379 -0.16(-1.94%)
Feb 01, 2018 8.159 8.575 8.054 8.479 751,623 +0.30(+3.66%)
Jan 31, 2018 8.242 8.261 8.122 8.179 607,486 +0.00(+0.00%)
Jan 30, 2018 8.237 8.277 8.202 8.179 534,224 -0.10(-1.23%)
Jan 29, 2018 8.393 8.393 8.264 8.282 416,827 -0.10(-1.22%)
Jan 26, 2018 8.477 8.490 8.268 8.384 625,901 -0.01(-0.16%)
Jan 25, 2018 8.504 8.530 8.313 8.397 506,959 -0.06(-0.73%)
Jan 24, 2018 8.566 8.583 8.366 8.459 449,706 -0.05(-0.57%)
Jan 23, 2018 8.415 8.579 8.349 8.508 460,277 +0.10(+1.21%)
Jan 22, 2018 8.393 8.424 8.326 8.406 832,168 +0.05(+0.64%)
Jan 19, 2018 8.242 8.388 8.215 8.353 1,380,136 +0.20(+2.45%)
Jan 18, 2018 8.082 8.197 8.082 8.153 553,902 +0.08(+0.99%)
Jan 17, 2018 7.984 8.215 7.984 8.073 938,354 +0.25(+3.18%)
Jan 16, 2018 7.922 7.993 7.726 7.824 1,005,322 +0.08(+0.97%)
Jan 12, 2018 7.749 7.749 7.749 0 -0.05(-0.63%)
Jan 11, 2018 7.882 7.895 7.793 7.798 548,612 -0.03(-0.40%)
Jan 10, 2018 7.829 7.882 7.806 7.829 199,367 +0.00(+0.00%)
Jan 09, 2018 7.851 7.873 7.771 7.829 184,700 -0.01(-0.17%)
Jan 08, 2018 7.775 7.940 7.687 7.842 320,630 +0.06(+0.74%)
Jan 05, 2018 7.784 7.851 7.709 7.784 118,513 +0.03(+0.40%)
Jan 04, 2018 7.815 7.837 7.682 7.753 206,555 -0.04(-0.57%)
Jan 03, 2018 7.540 7.855 7.509 7.798 453,172 +0.28(+3.66%)
Jan 02, 2018 7.349 7.540 7.349 7.522 224,067 +0.18(+2.42%)
Dec 29, 2017 7.345 7.345 7.345 0 -0.06(-0.84%)
Dec 28, 2017 7.380 7.456 7.358 7.407 91,489 +0.00(+0.06%)
Dec 27, 2017 7.425 7.469 7.353 7.402 57,624 -0.06(-0.77%)
Dec 26, 2017 7.371 7.487 7.363 7.460 140,662 +0.10(+1.39%)
Dec 22, 2017 7.327 7.389 7.296 7.358 97,011 -0.04(-0.54%)
Dec 21, 2017 7.318 7.460 7.298 7.398 195,054 +0.08(+1.03%)
Dec 20, 2017 7.300 7.449 7.291 7.322 191,769 +0.02(+0.30%)
Dec 19, 2017 7.309 7.393 7.260 7.300 160,799 -0.09(-1.20%)
Dec 18, 2017 7.340 7.527 7.305 7.389 163,013 +0.05(+0.67%)
Dec 15, 2017 7.416 7.478 7.287 7.340 482,536 -0.09(-1.25%)
Dec 14, 2017 7.460 7.540 7.429 7.433 190,095 +0.00(+0.06%)
Dec 13, 2017 7.536 7.536 7.424 7.429 139,261 -0.05(-0.71%)
Dec 12, 2017 7.491 7.540 7.444 7.482 188,102 -0.02(-0.24%)
Dec 11, 2017 7.460 7.607 7.420 7.500 533,154 +0.08(+1.02%)
Dec 08, 2017 7.438 7.500 7.351 7.425 171,050 +0.02(+0.24%)
Dec 07, 2017 7.411 7.460 7.371 7.407 93,910 -0.03(-0.36%)
Dec 06, 2017 7.460 7.527 7.371 7.433 159,232 -0.10(-1.30%)
Dec 05, 2017 7.398 7.549 7.385 7.531 155,322 +0.13(+1.80%)
Dec 04, 2017 7.309 7.593 7.309 7.398 154,124 -0.11(-1.42%)
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.