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

USA Compression Partners LP (NY: USAC )

22.79 -0.05 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 6.498 6.683 6.482 6.676 385,668 +0.18(+2.80%)
Mar 30, 2017 6.620 6.676 6.482 6.494 193,265 -0.11(-1.62%)
Mar 29, 2017 6.478 6.620 6.452 6.600 112,094 +0.13(+2.02%)
Mar 28, 2017 6.482 6.551 6.423 6.470 70,344 +0.02(+0.24%)
Mar 27, 2017 6.486 6.506 6.395 6.454 183,408 -0.09(-1.39%)
Mar 24, 2017 6.608 6.628 6.514 6.545 119,882 -0.04(-0.54%)
Mar 23, 2017 6.478 6.620 6.388 6.581 197,432 +0.13(+2.08%)
Mar 22, 2017 6.502 6.516 6.375 6.446 211,254 -0.08(-1.15%)
Mar 21, 2017 6.656 6.737 6.510 6.521 287,500 -0.13(-2.02%)
Mar 20, 2017 6.652 6.719 6.521 6.656 154,795 +0.03(+0.48%)
Mar 17, 2017 6.628 6.806 6.585 6.624 348,865 +0.00(+0.00%)
Mar 16, 2017 6.652 6.664 6.585 6.624 178,795 +0.01(+0.12%)
Mar 15, 2017 6.514 6.660 6.462 6.616 223,169 +0.11(+1.76%)
Mar 14, 2017 6.652 6.652 6.454 6.502 267,575 -0.16(-2.43%)
Mar 13, 2017 6.644 6.676 6.549 6.664 213,430 +0.05(+0.72%)
Mar 10, 2017 6.597 6.676 6.434 6.616 345,705 -0.00(-0.06%)
Mar 09, 2017 6.672 6.747 6.529 6.620 393,739 -0.11(-1.59%)
Mar 08, 2017 6.778 6.855 6.719 6.727 418,340 -0.06(-0.87%)
Mar 07, 2017 6.838 6.901 6.719 6.786 349,242 -0.08(-1.09%)
Mar 06, 2017 6.984 6.984 6.838 6.861 277,748 -0.11(-1.53%)
Mar 03, 2017 7.035 7.049 6.913 6.968 171,635 -0.05(-0.68%)
Mar 02, 2017 7.087 7.118 6.936 7.015 182,950 -0.08(-1.11%)
Mar 01, 2017 7.043 7.189 7.033 7.095 251,504 +0.07(+1.01%)
Feb 28, 2017 7.087 7.162 6.978 7.023 227,088 -0.06(-0.89%)
Feb 27, 2017 6.925 7.181 6.877 7.087 354,555 +0.19(+2.75%)
Feb 24, 2017 6.917 7.012 6.885 6.897 344,430 -0.05(-0.68%)
Feb 23, 2017 7.114 7.158 6.921 6.944 692,116 -0.15(-2.06%)
Feb 22, 2017 7.114 7.221 7.055 7.091 514,297 -0.01(-0.17%)
Feb 21, 2017 7.201 7.229 7.075 7.102 579,594 +0.08(+1.18%)
Feb 17, 2017 7.019 7.019 7.019 0 -0.05(-0.67%)
Feb 16, 2017 7.233 7.340 7.027 7.067 323,065 -0.10(-1.38%)
Feb 15, 2017 7.253 7.268 7.150 7.166 395,612 -0.05(-0.71%)
Feb 14, 2017 7.178 7.286 7.166 7.217 454,619 -0.06(-0.81%)
Feb 13, 2017 7.478 7.581 7.178 7.276 563,561 +0.00(+0.00%)
Feb 10, 2017 7.363 7.439 7.233 7.276 411,956 -0.04(-0.59%)
Feb 09, 2017 7.118 7.347 7.095 7.320 247,220 +0.23(+3.23%)
Feb 08, 2017 7.098 7.201 7.023 7.091 172,688 -0.03(-0.39%)
Feb 07, 2017 7.221 7.221 7.075 7.118 149,995 -0.10(-1.42%)
Feb 06, 2017 7.367 7.459 7.201 7.221 188,544 -0.15(-1.99%)
Feb 03, 2017 7.296 7.439 7.225 7.367 210,273 +0.07(+0.98%)
Feb 02, 2017 7.363 7.374 7.237 7.296 190,791 -0.05(-0.70%)
Feb 01, 2017 7.391 7.430 7.288 7.347 218,589 -0.03(-0.46%)
Jan 31, 2017 7.516 7.539 7.339 7.381 347,906 -0.10(-1.39%)
Jan 30, 2017 7.569 7.569 7.405 7.485 322,939 -0.10(-1.37%)
Jan 27, 2017 7.573 7.604 7.500 7.589 212,997 +0.04(+0.56%)
Jan 26, 2017 7.504 7.569 7.350 7.546 327,822 +0.07(+0.98%)
Jan 25, 2017 7.431 7.512 7.408 7.473 456,295 +0.05(+0.73%)
Jan 24, 2017 7.312 7.431 7.312 7.420 369,015 +0.19(+2.61%)
Jan 23, 2017 7.343 7.363 7.066 7.231 738,939 -0.09(-1.26%)
Jan 20, 2017 7.185 7.362 7.150 7.323 386,579 +0.24(+3.36%)
Jan 19, 2017 7.120 7.188 7.012 7.085 155,284 -0.01(-0.11%)
Jan 18, 2017 7.243 7.296 7.047 7.093 189,259 -0.19(-2.59%)
Jan 17, 2017 7.331 7.331 7.158 7.281 393,038 -0.02(-0.32%)
Jan 13, 2017 7.304 7.304 7.304 0 +0.25(+3.54%)
Jan 12, 2017 6.997 7.056 6.858 7.054 301,789 +0.13(+1.83%)
Jan 11, 2017 6.847 7.093 6.824 6.927 172,561 +0.12(+1.81%)
Jan 10, 2017 7.020 7.020 6.801 6.804 394,060 -0.20(-2.91%)
Jan 09, 2017 7.020 7.054 6.945 7.008 266,638 -0.03(-0.44%)
Jan 06, 2017 7.031 7.066 6.988 7.039 218,725 +0.04(+0.60%)
Jan 05, 2017 7.050 7.089 6.908 6.997 325,114 -0.02(-0.27%)
Jan 04, 2017 6.731 7.050 6.697 7.016 595,756 +0.32(+4.82%)
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.