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 (%)
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%)
Jun 01, 2015 7.141 7.154 6.809 6.844 267,463 -0.28(-3.90%)
May 29, 2015 7.103 7.182 7.064 7.122 146,241 +0.03(+0.41%)
May 28, 2015 7.061 7.112 7.029 7.093 53,492 -0.00(-0.04%)
May 27, 2015 7.122 7.128 7.032 7.096 64,421 +0.06(+0.86%)
May 26, 2015 7.067 7.093 7.029 7.035 55,848 -0.06(-0.86%)
May 22, 2015 7.103 7.096 7.096 7.096 116,743 +0.02(+0.31%)
May 21, 2015 7.026 7.106 6.991 7.074 131,278 +0.07(+0.97%)
May 20, 2015 7.067 7.067 6.956 7.007 133,190 -0.04(-0.63%)
May 19, 2015 7.208 7.214 6.984 7.051 217,909 -0.14(-1.91%)
May 18, 2015 7.272 7.272 7.141 7.189 199,549 -0.05(-0.75%)
May 15, 2015 7.313 7.313 7.067 7.243 339,672 +0.00(+0.04%)
May 14, 2015 7.093 7.361 7.039 7.240 410,406 +0.15(+2.07%)
May 13, 2015 7.125 7.125 7.026 7.093 207,179 +0.06(+0.86%)
May 12, 2015 7.013 7.091 6.924 7.032 430,218 +0.04(+0.64%)
May 11, 2015 7.109 7.109 6.949 6.988 130,767 -0.08(-1.13%)
May 08, 2015 7.122 7.141 6.911 7.067 269,003 +0.03(+0.36%)
May 07, 2015 6.994 7.221 6.904 7.042 440,594 -0.08(-1.12%)
May 06, 2015 7.250 7.345 7.093 7.122 176,457 -0.10(-1.42%)
May 05, 2015 7.352 7.361 7.189 7.224 157,027 -0.11(-1.44%)
May 04, 2015 7.349 7.387 7.221 7.329 204,306 +0.11(+1.46%)
May 01, 2015 7.221 7.269 7.117 7.224 124,433 -0.16(-2.16%)
Apr 30, 2015 7.358 7.473 7.259 7.384 298,283 +0.14(+1.90%)
Apr 29, 2015 7.170 7.329 7.157 7.246 330,789 -0.04(-0.61%)
Apr 28, 2015 7.403 7.403 7.182 7.291 190,019 -0.05(-0.65%)
Apr 27, 2015 7.358 7.764 7.278 7.339 416,225 +0.01(+0.13%)
Apr 24, 2015 7.151 7.390 7.151 7.329 263,842 +0.18(+2.55%)
Apr 23, 2015 7.154 7.170 7.034 7.147 138,802 +0.12(+1.68%)
Apr 22, 2015 7.029 7.109 6.969 7.029 155,684 +0.00(+0.00%)
Apr 21, 2015 7.160 7.250 6.968 7.029 267,585 -0.10(-1.39%)
Apr 20, 2015 7.045 7.365 7.029 7.128 349,559 +0.14(+2.06%)
Apr 17, 2015 7.020 7.122 6.841 6.984 193,993 -0.02(-0.32%)
Apr 16, 2015 7.218 7.218 6.981 7.007 242,015 -0.21(-2.92%)
Apr 15, 2015 7.061 7.253 6.983 7.218 305,710 +0.21(+3.01%)
Apr 14, 2015 6.821 7.023 6.780 7.007 451,304 +0.26(+3.79%)
Apr 13, 2015 6.633 6.898 6.547 6.751 426,441 +0.25(+3.88%)
Apr 10, 2015 6.665 6.694 6.387 6.499 402,710 -0.19(-2.91%)
Apr 09, 2015 6.726 6.869 6.643 6.694 293,604 -0.01(-0.10%)
Apr 08, 2015 6.556 6.729 6.547 6.700 187,593 +0.07(+1.06%)
Apr 07, 2015 6.754 6.866 6.572 6.630 296,580 -0.12(-1.75%)
Apr 06, 2015 6.537 6.774 6.537 6.748 190,328 +0.19(+2.82%)
Apr 02, 2015 6.729 6.563 6.563 6.563 158,683 -0.10(-1.53%)
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.