Skip to main content

USA Compression Partners LP (NY: USAC )

22.84 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.974 10.30 9.616 9.616 1,901,319 -0.39(-3.85%)
Feb 25, 2021 10.39 10.41 9.981 10.00 678,595 -0.28(-2.68%)
Feb 24, 2021 9.939 10.42 9.939 10.28 897,948 +0.41(+4.11%)
Feb 23, 2021 9.905 10.08 9.650 9.870 252,280 -0.10(-0.97%)
Feb 22, 2021 9.747 10.30 9.747 9.967 378,911 +0.23(+2.33%)
Feb 19, 2021 9.754 9.925 9.678 9.740 245,842 -0.03(-0.35%)
Feb 18, 2021 9.939 9.994 9.585 9.774 486,896 -0.17(-1.66%)
Feb 17, 2021 10.05 10.06 9.527 9.939 614,983 -0.40(-3.86%)
Feb 16, 2021 10.32 10.59 10.11 10.34 337,903 -0.03(-0.27%)
Feb 12, 2021 10.04 10.45 10.04 10.37 215,021 +0.21(+2.03%)
Feb 11, 2021 10.15 10.28 9.974 10.16 267,331 -0.17(-1.60%)
Feb 10, 2021 10.16 10.52 9.974 10.32 193,048 +0.17(+1.63%)
Feb 09, 2021 10.15 10.23 9.953 10.16 217,437 -0.01(-0.07%)
Feb 08, 2021 10.32 10.48 10.15 10.17 222,617 -0.12(-1.14%)
Feb 05, 2021 9.870 10.28 9.795 10.28 433,823 +0.54(+5.58%)
Feb 04, 2021 9.520 9.767 9.361 9.740 246,431 +0.28(+2.91%)
Feb 03, 2021 9.520 9.623 9.286 9.465 170,559 +0.05(+0.51%)
Feb 02, 2021 9.458 9.630 9.361 9.416 204,830 +0.07(+0.74%)
Feb 01, 2021 9.141 9.444 9.100 9.348 169,723 +0.21(+2.33%)
Jan 29, 2021 9.045 9.231 9.011 9.134 221,563 +0.08(+0.84%)
Jan 28, 2021 8.949 9.217 8.901 9.059 288,678 +0.17(+1.86%)
Jan 27, 2021 9.148 9.279 8.770 8.894 550,357 -0.38(-4.08%)
Jan 26, 2021 9.485 9.723 9.231 9.272 342,538 -0.30(-3.16%)
Jan 25, 2021 10.35 10.41 9.107 9.575 1,289,562 -0.95(-9.02%)
Jan 22, 2021 10.61 10.72 10.41 10.52 424,663 -0.22(-2.08%)
Jan 21, 2021 10.79 10.90 10.43 10.75 957,166 +0.00(+0.00%)
Jan 20, 2021 10.93 10.94 10.58 10.75 759,551 -0.07(-0.61%)
Jan 19, 2021 10.63 10.95 10.51 10.81 748,625 +0.35(+3.31%)
Jan 15, 2021 10.20 10.48 10.08 10.47 620,155 +0.25(+2.48%)
Jan 14, 2021 10.05 10.24 10.05 10.22 459,704 +0.17(+1.72%)
Jan 13, 2021 9.976 10.23 9.822 10.04 281,547 +0.13(+1.34%)
Jan 12, 2021 9.776 10.11 9.743 9.909 462,717 +0.17(+1.71%)
Jan 11, 2021 9.117 9.769 9.117 9.743 333,046 +0.44(+4.72%)
Jan 08, 2021 9.330 9.363 9.164 9.303 185,130 +0.00(+0.00%)
Jan 07, 2021 9.297 9.450 9.130 9.303 230,365 +0.08(+0.87%)
Jan 06, 2021 8.991 9.370 8.991 9.224 392,272 +0.25(+2.74%)
Jan 05, 2021 8.818 9.224 8.818 8.977 412,936 +0.16(+1.81%)
Jan 04, 2021 9.110 9.119 8.771 8.818 305,464 -0.23(-2.57%)
Dec 31, 2020 9.050 9.050 9.050 117,081 +0.69(+8.28%)
Dec 30, 2020 8.372 8.485 8.312 8.358 117,081 +0.04(+0.48%)
Dec 29, 2020 8.505 8.511 8.252 8.318 179,356 -0.10(-1.19%)
Dec 28, 2020 8.531 8.565 8.378 8.418 359,939 -0.09(-1.09%)
Dec 24, 2020 8.678 8.678 8.458 8.511 100,679 -0.12(-1.39%)
Dec 23, 2020 8.531 8.748 8.531 8.631 119,401 +0.13(+1.57%)
Dec 22, 2020 8.478 8.625 8.345 8.498 280,577 +0.06(+0.71%)
Dec 21, 2020 8.385 8.638 8.318 8.438 256,922 -0.23(-2.61%)
Dec 18, 2020 8.651 8.711 8.452 8.665 381,229 +0.28(+3.33%)
Dec 17, 2020 8.305 8.418 8.145 8.385 168,770 +0.09(+1.12%)
Dec 16, 2020 8.398 8.445 8.272 8.292 174,931 -0.15(-1.73%)
Dec 15, 2020 8.492 8.571 8.358 8.438 131,017 +0.05(+0.56%)
Dec 14, 2020 8.844 8.844 8.378 8.392 304,086 -0.32(-3.67%)
Dec 11, 2020 8.718 8.807 8.505 8.711 262,518 -0.08(-0.91%)
Dec 10, 2020 8.558 8.910 8.548 8.791 315,598 +0.23(+2.72%)
Dec 09, 2020 8.718 8.784 8.445 8.558 271,278 -0.03(-0.31%)
Dec 08, 2020 8.465 8.718 8.423 8.585 242,183 +0.21(+2.46%)
Dec 07, 2020 8.232 8.445 8.086 8.378 253,117 +0.10(+1.21%)
Dec 04, 2020 7.972 8.398 7.972 8.279 397,759 +0.40(+5.07%)
Dec 03, 2020 7.693 8.082 7.693 7.879 209,816 +0.31(+4.04%)
Dec 02, 2020 7.919 8.012 7.573 7.573 584,603 -0.37(-4.61%)
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.