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

USA Compression Partners LP (NY: USAC )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2018 8.683 8.810 8.589 8.740 396,593 +0.00(+0.00%)
May 30, 2018 8.538 8.759 8.533 8.740 246,777 +0.20(+2.37%)
May 29, 2018 8.443 8.592 8.359 8.538 226,180 +0.08(+0.89%)
May 25, 2018 8.462 8.462 8.462 0 +0.00(+0.00%)
May 24, 2018 8.542 8.573 8.410 8.462 245,486 -0.13(-1.53%)
May 23, 2018 8.589 8.627 8.481 8.594 332,783 +0.01(+0.11%)
May 22, 2018 8.589 8.688 8.528 8.585 340,602 -0.00(-0.05%)
May 21, 2018 8.660 8.660 8.556 8.589 249,761 +0.02(+0.22%)
May 18, 2018 8.566 8.615 8.519 8.570 387,966 +0.00(+0.05%)
May 17, 2018 8.476 8.679 8.476 8.566 1,011,286 +0.12(+1.45%)
May 16, 2018 8.618 8.685 8.401 8.443 392,014 -0.17(-2.02%)
May 15, 2018 8.745 8.848 8.608 8.618 184,066 -0.18(-2.03%)
May 14, 2018 8.726 8.921 8.726 8.796 302,029 +0.13(+1.47%)
May 11, 2018 8.693 8.773 8.608 8.669 909,530 +0.03(+0.33%)
May 10, 2018 8.618 8.710 8.608 8.641 224,712 +0.04(+0.44%)
May 09, 2018 8.476 8.683 8.476 8.603 1,669,862 +0.14(+1.61%)
May 08, 2018 8.349 8.505 8.260 8.467 358,622 +0.09(+1.12%)
May 07, 2018 8.434 8.505 8.302 8.373 348,561 -0.03(-0.34%)
May 04, 2018 8.330 8.410 8.246 8.401 210,451 +0.04(+0.45%)
May 03, 2018 8.448 8.448 8.298 8.363 213,746 -0.07(-0.84%)
May 02, 2018 8.410 8.538 8.410 8.434 133,452 -0.00(-0.06%)
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.