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

USA Compression Partners LP (NY: USAC )

24.35 -0.17 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2015 5.013 5.281 5.013 5.169 181,054 +0.16(+3.19%)
Nov 27, 2015 5.105 5.147 4.979 5.009 109,194 -0.10(-1.86%)
Nov 25, 2015 5.189 5.105 5.105 5.105 469,050 -0.08(-1.64%)
Nov 24, 2015 5.268 5.329 5.162 5.189 404,528 -0.02(-0.33%)
Nov 23, 2015 5.240 5.356 5.203 5.206 431,809 -0.02(-0.33%)
Nov 20, 2015 5.515 5.536 5.203 5.223 532,429 -0.27(-4.89%)
Nov 19, 2015 5.386 5.553 5.335 5.492 437,297 +0.11(+1.95%)
Nov 18, 2015 5.529 5.546 5.339 5.386 318,259 -0.13(-2.40%)
Nov 17, 2015 5.546 5.546 5.437 5.519 408,598 -0.03(-0.55%)
Nov 16, 2015 5.312 5.556 5.312 5.549 1,024,187 +0.35(+6.66%)
Nov 13, 2015 5.318 5.390 5.122 5.203 575,427 -0.04(-0.84%)
Nov 12, 2015 5.268 5.434 5.206 5.247 837,709 -0.10(-1.78%)
Nov 11, 2015 5.366 5.448 5.264 5.342 457,705 -0.02(-0.32%)
Nov 10, 2015 5.281 5.454 5.242 5.359 266,861 +0.07(+1.41%)
Nov 09, 2015 5.451 5.458 5.271 5.285 561,217 -0.10(-1.83%)
Nov 06, 2015 5.492 5.492 5.335 5.383 271,796 -0.05(-1.00%)
Nov 05, 2015 5.638 5.811 5.346 5.437 1,326,305 +0.06(+1.07%)
Nov 04, 2015 5.393 5.487 5.329 5.380 258,331 -0.02(-0.44%)
Nov 03, 2015 5.410 5.448 5.302 5.403 253,949 +0.05(+1.02%)
Nov 02, 2015 5.485 5.573 5.339 5.349 377,336 -0.13(-2.30%)
Oct 30, 2015 5.393 5.512 5.254 5.475 271,887 +0.12(+2.19%)
Oct 29, 2015 5.423 5.542 5.292 5.358 374,749 -0.03(-0.61%)
Oct 28, 2015 5.285 5.502 5.229 5.390 197,402 +0.10(+1.93%)
Oct 27, 2015 5.433 5.489 5.223 5.289 297,170 -0.17(-3.19%)
Oct 26, 2015 5.765 5.765 5.420 5.463 384,311 -0.30(-5.25%)
Oct 23, 2015 5.814 5.814 5.660 5.765 250,627 -0.05(-0.85%)
Oct 22, 2015 5.834 5.860 5.775 5.814 117,620 +0.01(+0.23%)
Oct 21, 2015 5.975 5.992 5.752 5.801 386,688 -0.20(-3.39%)
Oct 20, 2015 5.913 6.021 5.884 6.005 259,979 +0.12(+2.12%)
Oct 19, 2015 5.916 6.049 5.851 5.880 268,750 -0.02(-0.33%)
Oct 16, 2015 6.008 6.028 5.795 5.900 299,905 -0.07(-1.16%)
Oct 15, 2015 5.913 6.015 5.709 5.969 343,038 +0.06(+1.00%)
Oct 14, 2015 5.690 5.920 5.647 5.910 294,900 +0.24(+4.29%)
Oct 13, 2015 5.660 5.834 5.627 5.667 300,425 -0.02(-0.29%)
Oct 12, 2015 5.939 5.969 5.624 5.683 590,075 -0.32(-5.26%)
Oct 09, 2015 5.943 6.209 5.930 5.998 730,231 +0.06(+1.05%)
Oct 08, 2015 5.834 6.137 5.795 5.936 1,063,728 +0.08(+1.40%)
Oct 07, 2015 5.686 5.916 5.578 5.854 889,758 +0.20(+3.55%)
Oct 06, 2015 5.374 5.711 5.335 5.653 928,723 +0.32(+5.91%)
Oct 05, 2015 4.809 5.381 4.782 5.338 863,797 +0.58(+12.23%)
Oct 02, 2015 4.726 4.888 4.575 4.756 736,653 -0.02(-0.34%)
Oct 01, 2015 4.832 4.904 4.561 4.772 852,768 +0.03(+0.69%)
Sep 30, 2015 4.516 4.782 4.357 4.740 1,334,423 +0.31(+6.97%)
Sep 29, 2015 4.700 4.851 4.375 4.431 779,607 -0.27(-5.80%)
Sep 28, 2015 5.029 5.088 4.641 4.703 799,757 -0.33(-6.59%)
Sep 25, 2015 5.233 5.341 5.019 5.035 565,020 -0.13(-2.48%)
Sep 24, 2015 5.266 5.266 5.003 5.164 677,341 -0.10(-1.94%)
Sep 23, 2015 5.522 5.565 5.183 5.266 892,934 -0.26(-4.70%)
Sep 22, 2015 5.634 5.699 5.522 5.525 461,647 -0.20(-3.50%)
Sep 21, 2015 5.693 5.735 5.522 5.726 432,741 +0.03(+0.58%)
Sep 18, 2015 5.617 5.716 5.595 5.693 297,547 +0.01(+0.23%)
Sep 17, 2015 5.588 5.775 5.588 5.680 659,844 +0.11(+2.01%)
Sep 16, 2015 5.676 5.696 5.512 5.568 567,789 -0.10(-1.80%)
Sep 15, 2015 5.604 5.828 5.591 5.670 514,604 +0.08(+1.41%)
Sep 14, 2015 5.548 5.696 5.430 5.591 728,302 -0.01(-0.12%)
Sep 11, 2015 5.811 5.851 5.588 5.597 2,282,049 -0.26(-4.38%)
Sep 10, 2015 5.989 6.028 5.818 5.854 9,585,251 -0.80(-12.05%)
Sep 09, 2015 6.646 6.718 6.639 6.656 104,270 -0.01(-0.10%)
Sep 08, 2015 6.722 6.722 6.620 6.662 194,293 +0.01(+0.20%)
Sep 04, 2015 6.620 6.649 6.649 6.649 197,454 +0.02(+0.35%)
Sep 03, 2015 6.593 6.768 6.577 6.626 78,637 +0.05(+0.80%)
Sep 02, 2015 6.656 6.676 6.442 6.574 148,963 +0.03(+0.45%)
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.