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

USA Compression Partners LP (NY: USAC )

24.27 -0.08 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 8.288 8.530 8.283 8.425 458,242 +0.10(+1.22%)
Apr 27, 2018 8.492 8.502 8.282 8.323 517,731 -0.15(-1.73%)
Apr 26, 2018 8.502 8.607 8.465 8.470 248,686 -0.03(-0.38%)
Apr 25, 2018 8.492 8.538 8.447 8.502 140,619 +0.04(+0.49%)
Apr 24, 2018 8.744 8.744 8.447 8.460 410,652 -0.24(-2.78%)
Apr 23, 2018 8.593 8.808 8.570 8.703 423,309 +0.11(+1.28%)
Apr 20, 2018 8.648 8.748 8.561 8.593 516,925 -0.02(-0.27%)
Apr 19, 2018 8.598 8.657 8.496 8.616 608,289 +0.01(+0.16%)
Apr 18, 2018 8.812 8.812 8.547 8.602 485,909 +0.04(+0.43%)
Apr 17, 2018 8.502 8.593 8.456 8.566 454,870 +0.05(+0.59%)
Apr 16, 2018 8.351 8.570 8.310 8.515 610,301 +0.23(+2.76%)
Apr 13, 2018 8.218 8.360 8.155 8.287 463,888 +0.11(+1.34%)
Apr 12, 2018 8.291 8.328 8.127 8.177 247,387 -0.07(-0.89%)
Apr 11, 2018 8.086 8.273 8.086 8.250 167,326 +0.13(+1.58%)
Apr 10, 2018 7.866 8.195 7.848 8.122 623,588 +0.35(+4.53%)
Apr 09, 2018 7.715 7.880 7.711 7.770 221,476 +0.07(+0.95%)
Apr 06, 2018 7.779 7.821 7.615 7.697 225,187 -0.09(-1.17%)
Apr 05, 2018 7.661 7.862 7.587 7.789 242,939 +0.17(+2.22%)
Apr 04, 2018 7.729 7.807 7.569 7.619 392,616 -0.20(-2.57%)
Apr 03, 2018 7.793 7.894 7.761 7.821 408,095 +0.03(+0.35%)
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.