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 (%)
Jun 30, 2015 6.026 6.198 5.857 6.122 189,537 +0.08(+1.32%)
Jun 29, 2015 6.131 6.246 5.927 6.042 478,552 -0.12(-1.87%)
Jun 26, 2015 6.186 6.261 6.071 6.157 137,919 -0.01(-0.16%)
Jun 25, 2015 6.214 6.214 6.122 6.166 124,702 -0.02(-0.26%)
Jun 24, 2015 6.125 6.198 6.125 6.182 92,151 +0.01(+0.10%)
Jun 23, 2015 6.230 6.230 6.106 6.176 204,056 -0.04(-0.57%)
Jun 22, 2015 6.198 6.253 6.106 6.211 273,923 +0.04(+0.73%)
Jun 19, 2015 6.620 6.636 6.166 6.166 368,348 -0.43(-6.49%)
Jun 18, 2015 6.770 6.770 6.595 6.595 167,806 -0.13(-1.99%)
Jun 17, 2015 6.783 6.809 6.652 6.729 153,093 +0.01(+0.19%)
Jun 16, 2015 6.780 6.899 6.706 6.716 115,118 -0.05(-0.80%)
Jun 15, 2015 6.690 6.774 6.582 6.770 98,158 +0.01(+0.11%)
Jun 12, 2015 6.754 6.825 6.674 6.763 61,977 +0.02(+0.29%)
Jun 11, 2015 6.710 6.751 6.662 6.743 128,511 +0.08(+1.13%)
Jun 10, 2015 6.588 6.742 6.572 6.668 75,147 +0.05(+0.72%)
Jun 09, 2015 6.780 6.780 6.575 6.620 120,164 -0.10(-1.47%)
Jun 08, 2015 6.837 6.917 6.713 6.719 131,753 -0.09(-1.36%)
Jun 05, 2015 6.713 6.815 6.636 6.812 60,014 +0.10(+1.43%)
Jun 04, 2015 6.968 6.968 6.710 6.716 85,109 -0.22(-3.13%)
Jun 03, 2015 7.146 7.146 6.908 6.933 36,440 -0.03(-0.46%)
Jun 02, 2015 6.844 6.968 6.844 6.965 55,892 +0.12(+1.77%)
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.