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

USA Compression Partners LP (NY: USAC )

24.99 -0.19 (-0.75%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 9, 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, 2019 9.290 9.290 9.017 9.065 388,907 -0.19(-2.08%)
Apr 29, 2019 9.204 9.295 9.071 9.258 482,078 +0.05(+0.58%)
Apr 26, 2019 9.418 9.509 9.081 9.204 1,034,127 -0.31(-3.23%)
Apr 25, 2019 9.543 9.580 9.434 9.512 1,072,867 +0.05(+0.49%)
Apr 24, 2019 9.335 9.564 9.304 9.465 1,392,801 +0.25(+2.77%)
Apr 23, 2019 9.252 9.356 9.195 9.211 783,659 +0.04(+0.40%)
Apr 22, 2019 9.133 9.268 9.112 9.174 761,042 +0.11(+1.26%)
Apr 18, 2019 9.049 9.138 8.953 9.060 350,914 +0.02(+0.17%)
Apr 17, 2019 8.914 9.216 8.894 9.044 713,905 +0.15(+1.69%)
Apr 16, 2019 8.727 8.925 8.727 8.894 526,462 +0.17(+1.91%)
Apr 15, 2019 8.706 8.810 8.680 8.727 539,937 -0.02(-0.24%)
Apr 12, 2019 8.738 8.800 8.628 8.748 499,437 +0.14(+1.57%)
Apr 11, 2019 8.498 8.634 8.483 8.613 494,220 +0.15(+1.72%)
Apr 10, 2019 8.472 8.597 8.452 8.467 610,079 +0.03(+0.37%)
Apr 09, 2019 8.369 8.488 8.343 8.436 1,189,929 +0.08(+0.93%)
Apr 08, 2019 8.311 8.509 8.270 8.358 1,621,842 +0.17(+2.03%)
Apr 05, 2019 8.124 8.265 8.121 8.192 750,310 +0.08(+1.03%)
Apr 04, 2019 8.228 8.228 8.109 8.109 412,507 +0.00(+0.00%)
Apr 03, 2019 8.140 8.209 8.062 8.109 290,356 -0.03(-0.32%)
Apr 02, 2019 8.166 8.181 8.109 8.135 317,081 -0.02(-0.25%)
Apr 01, 2019 8.129 8.213 8.095 8.155 188,880 +0.04(+0.51%)
Mar 29, 2019 8.155 8.213 8.062 8.114 280,693 -0.04(-0.51%)
Mar 28, 2019 8.140 8.217 8.093 8.155 232,184 +0.02(+0.19%)
Mar 27, 2019 8.129 8.181 8.031 8.140 220,385 +0.00(+0.00%)
Mar 26, 2019 8.213 8.301 8.088 8.140 235,376 +0.03(+0.32%)
Mar 25, 2019 8.093 8.119 7.958 8.114 237,080 -0.01(-0.13%)
Mar 22, 2019 8.213 8.311 8.041 8.124 450,955 -0.17(-2.01%)
Mar 21, 2019 8.275 8.311 8.228 8.291 274,750 +0.03(+0.31%)
Mar 20, 2019 8.291 8.306 8.218 8.265 360,912 +0.01(+0.06%)
Mar 19, 2019 8.317 8.356 8.239 8.259 469,003 -0.06(-0.69%)
Mar 18, 2019 8.296 8.363 8.286 8.317 436,392 +0.00(+0.00%)
Mar 15, 2019 8.343 8.343 8.270 8.317 933,655 -0.04(-0.44%)
Mar 14, 2019 8.317 8.358 8.270 8.353 451,477 +0.05(+0.63%)
Mar 13, 2019 8.343 8.400 8.275 8.301 610,779 -0.04(-0.50%)
Mar 12, 2019 8.244 8.413 8.176 8.343 654,780 +0.12(+1.45%)
Mar 11, 2019 8.181 8.254 8.139 8.223 302,457 +0.08(+0.96%)
Mar 08, 2019 8.145 8.202 8.057 8.145 274,729 -0.01(-0.06%)
Mar 07, 2019 8.098 8.223 7.989 8.150 405,633 +0.03(+0.38%)
Mar 06, 2019 8.259 8.259 8.062 8.119 274,563 -0.16(-1.95%)
Mar 05, 2019 8.343 8.383 8.192 8.280 284,167 -0.08(-0.99%)
Mar 04, 2019 8.395 8.452 8.275 8.363 1,189,731 +0.02(+0.19%)
Mar 01, 2019 8.296 8.447 8.296 8.348 757,813 +0.05(+0.63%)
Feb 28, 2019 8.317 8.322 8.270 8.296 1,128,728 -0.02(-0.19%)
Feb 27, 2019 8.337 8.374 8.270 8.311 955,624 +0.01(+0.06%)
Feb 26, 2019 8.140 8.340 8.140 8.306 947,909 +0.11(+1.40%)
Feb 25, 2019 8.317 8.472 8.192 8.192 1,267,536 +0.01(+0.13%)
Feb 22, 2019 8.093 8.311 8.093 8.181 1,071,405 +0.09(+1.09%)
Feb 21, 2019 8.155 8.200 8.046 8.093 593,338 +0.01(+0.13%)
Feb 20, 2019 8.135 8.155 7.984 8.083 878,205 -0.01(-0.13%)
Feb 19, 2019 8.109 8.280 7.953 8.093 1,250,983 +0.30(+3.87%)
Feb 15, 2019 7.890 7.890 7.745 7.792 202,391 -0.01(-0.07%)
Feb 14, 2019 7.745 7.885 7.692 7.797 199,336 +0.06(+0.74%)
Feb 13, 2019 7.724 7.781 7.675 7.740 171,549 +0.11(+1.50%)
Feb 12, 2019 7.729 7.792 7.542 7.625 165,493 -0.04(-0.47%)
Feb 11, 2019 7.443 7.698 7.433 7.662 282,049 +0.22(+2.93%)
Feb 08, 2019 7.490 7.511 7.295 7.443 383,235 -0.01(-0.07%)
Feb 07, 2019 7.672 7.797 7.381 7.449 466,829 -0.29(-3.76%)
Feb 06, 2019 7.807 7.844 7.708 7.740 205,714 -0.04(-0.47%)
Feb 05, 2019 8.062 8.067 7.766 7.776 339,192 -0.27(-3.36%)
Feb 04, 2019 7.973 8.192 7.939 8.046 1,030,444 +0.07(+0.85%)
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.