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

USA Compression Partners LP (NY: USAC )

24.37 +0.03 (+0.12%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 22, 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 (%)
Dec 30, 2016 6.798 6.798 6.798 0 +0.27(+4.09%)
Dec 29, 2016 6.365 6.558 6.365 6.531 518,399 +0.15(+2.34%)
Dec 28, 2016 6.558 6.558 6.362 6.381 553,237 -0.15(-2.23%)
Dec 27, 2016 6.373 6.531 6.365 6.527 393,580 +0.13(+1.96%)
Dec 23, 2016 6.401 6.401 6.401 0 +0.02(+0.31%)
Dec 22, 2016 6.307 6.405 6.307 6.381 280,212 +0.04(+0.68%)
Dec 21, 2016 6.346 6.389 6.267 6.338 256,307 -0.00(-0.06%)
Dec 20, 2016 6.350 6.405 6.252 6.342 308,143 -0.00(-0.06%)
Dec 19, 2016 6.350 6.401 6.281 6.346 344,643 -0.00(-0.06%)
Dec 16, 2016 6.342 6.405 6.303 6.350 294,667 +0.04(+0.56%)
Dec 15, 2016 6.236 6.385 6.169 6.314 255,121 +0.02(+0.37%)
Dec 14, 2016 6.365 6.428 6.232 6.291 714,357 -0.07(-1.17%)
Dec 13, 2016 6.428 6.428 6.169 6.365 983,046 +0.00(+0.00%)
Dec 12, 2016 6.448 6.542 6.365 6.365 1,560,988 -0.04(-0.61%)
Dec 09, 2016 6.476 6.580 6.350 6.405 7,841,680 -0.67(-9.49%)
Dec 08, 2016 7.151 7.367 7.037 7.077 332,218 -0.06(-0.77%)
Dec 07, 2016 7.210 7.253 7.041 7.132 144,771 -0.02(-0.33%)
Dec 06, 2016 7.234 7.339 7.116 7.155 463,033 -0.04(-0.55%)
Dec 05, 2016 7.116 7.289 7.083 7.195 599,329 +0.24(+3.45%)
Dec 02, 2016 6.868 7.198 6.809 6.955 123,143 +0.11(+1.61%)
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.