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

USA Compression Partners LP (NY: USAC )

24.50 +0.39 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 6.051 6.051 5.854 5.893 216,116 -0.11(-1.89%)
Jul 30, 2015 5.962 6.074 5.869 6.007 179,555 -0.04(-0.58%)
Jul 29, 2015 5.869 6.061 5.805 6.042 225,185 +0.15(+2.49%)
Jul 28, 2015 5.706 5.913 5.706 5.895 292,687 +0.10(+1.71%)
Jul 27, 2015 5.773 5.866 5.757 5.796 208,935 -0.07(-1.20%)
Jul 24, 2015 5.853 5.904 5.754 5.866 281,047 +0.04(+0.66%)
Jul 23, 2015 5.847 5.936 5.781 5.828 180,886 +0.04(+0.72%)
Jul 22, 2015 6.406 6.415 5.754 5.786 480,487 -0.60(-9.45%)
Jul 21, 2015 6.448 6.636 6.342 6.390 331,804 -0.01(-0.20%)
Jul 20, 2015 6.505 6.512 6.310 6.403 286,990 -0.10(-1.47%)
Jul 17, 2015 6.585 6.585 6.390 6.499 139,184 -0.04(-0.54%)
Jul 16, 2015 6.588 6.639 6.457 6.534 142,445 +0.02(+0.29%)
Jul 15, 2015 6.572 6.627 6.496 6.515 331,932 -0.05(-0.78%)
Jul 14, 2015 6.320 6.588 6.274 6.566 298,583 +0.27(+4.26%)
Jul 13, 2015 6.195 6.342 6.150 6.297 324,595 +0.13(+2.18%)
Jul 10, 2015 6.039 6.170 6.039 6.163 139,888 +0.12(+2.01%)
Jul 09, 2015 6.032 6.160 5.968 6.042 204,075 +0.04(+0.75%)
Jul 08, 2015 6.042 6.099 5.872 5.997 199,436 -0.07(-1.16%)
Jul 07, 2015 5.962 6.080 5.810 6.067 140,445 +0.09(+1.55%)
Jul 06, 2015 5.882 6.032 5.866 5.975 178,401 +0.04(+0.75%)
Jul 02, 2015 6.045 5.930 5.930 5.930 365,252 -0.05(-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.