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 (%)
Oct 31, 2014 7.572 7.572 7.227 7.285 336,974 -0.29(-3.88%)
Oct 30, 2014 7.873 7.924 7.544 7.579 245,946 -0.35(-4.43%)
Oct 29, 2014 7.882 7.930 7.796 7.930 251,586 +0.05(+0.65%)
Oct 28, 2014 7.761 7.879 7.682 7.879 182,016 +0.16(+2.07%)
Oct 27, 2014 7.678 7.777 7.627 7.719 210,719 -0.06(-0.74%)
Oct 24, 2014 7.853 7.875 7.675 7.777 175,308 -0.04(-0.45%)
Oct 23, 2014 7.882 7.882 7.767 7.812 254,506 +0.04(+0.45%)
Oct 22, 2014 7.825 7.863 7.675 7.777 588,144 -0.04(-0.49%)
Oct 21, 2014 7.496 7.857 7.489 7.815 317,669 +0.31(+4.09%)
Oct 20, 2014 7.444 7.486 7.444 7.508 301,488 +0.00(+0.00%)
Oct 17, 2014 7.505 7.828 7.345 7.508 740,514 +0.14(+1.95%)
Oct 16, 2014 6.480 7.588 6.480 7.365 658,077 +0.89(+13.66%)
Oct 15, 2014 6.310 6.690 6.237 6.480 587,840 -0.11(-1.70%)
Oct 14, 2014 6.745 6.844 6.234 6.591 888,246 -0.15(-2.27%)
Oct 13, 2014 7.157 7.157 6.738 6.745 572,150 -0.45(-6.22%)
Oct 10, 2014 7.425 7.448 6.917 7.192 683,648 -0.27(-3.60%)
Oct 09, 2014 7.559 7.559 7.416 7.460 351,068 -0.15(-1.97%)
Oct 08, 2014 7.611 7.636 7.285 7.611 468,487 -0.03(-0.38%)
Oct 07, 2014 7.690 7.748 7.614 7.639 302,571 -0.07(-0.95%)
Oct 06, 2014 7.767 7.771 7.684 7.713 172,767 -0.07(-0.90%)
Oct 03, 2014 7.809 7.809 7.722 7.783 158,820 -0.03(-0.37%)
Oct 02, 2014 7.706 7.831 7.684 7.812 242,960 +0.11(+1.37%)
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.