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, 2016 6.975 7.159 6.891 7.045 345,687 +0.24(+3.46%)
Nov 29, 2016 6.751 6.872 6.637 6.809 206,321 +0.01(+0.17%)
Nov 28, 2016 7.112 7.112 6.786 6.798 165,563 -0.26(-3.67%)
Nov 25, 2016 7.155 7.165 7.010 7.057 51,276 -0.07(-1.05%)
Nov 23, 2016 7.132 7.132 7.132 0 +0.04(+0.61%)
Nov 22, 2016 7.332 7.379 7.088 7.088 182,793 -0.21(-2.85%)
Nov 21, 2016 7.371 7.379 7.277 7.297 503,007 +0.05(+0.70%)
Nov 18, 2016 7.171 7.344 7.120 7.246 195,787 +0.11(+1.54%)
Nov 17, 2016 7.175 7.409 7.100 7.136 164,922 -0.01(-0.11%)
Nov 16, 2016 7.112 7.328 7.112 7.143 338,683 -0.02(-0.27%)
Nov 15, 2016 7.167 7.285 7.163 7.163 202,193 +0.04(+0.61%)
Nov 14, 2016 7.092 7.206 7.085 7.120 120,026 +0.05(+0.72%)
Nov 11, 2016 7.049 7.077 6.880 7.069 142,182 -0.06(-0.77%)
Nov 10, 2016 7.085 7.124 6.829 7.124 212,989 +0.05(+0.67%)
Nov 09, 2016 7.591 7.591 6.988 7.077 216,239 +0.23(+3.33%)
Nov 08, 2016 6.648 6.943 6.055 6.849 1,342,547 -0.20(-2.84%)
Nov 07, 2016 7.010 7.111 6.876 7.049 236,649 +0.03(+0.39%)
Nov 04, 2016 7.179 7.289 6.998 7.022 171,847 -0.20(-2.72%)
Nov 03, 2016 7.159 7.265 7.104 7.218 108,507 +0.04(+0.49%)
Nov 02, 2016 7.073 7.183 6.825 7.183 398,859 +0.06(+0.91%)
Nov 01, 2016 7.313 7.313 7.064 7.118 484,437 -0.17(-2.31%)
Oct 31, 2016 7.225 7.301 7.007 7.286 333,139 +0.01(+0.16%)
Oct 28, 2016 7.290 7.328 7.175 7.274 296,213 +0.02(+0.21%)
Oct 27, 2016 7.236 7.301 7.188 7.259 159,837 +0.03(+0.37%)
Oct 26, 2016 7.213 7.381 7.011 7.232 353,911 +0.01(+0.11%)
Oct 25, 2016 7.313 7.370 7.183 7.225 192,655 -0.08(-1.15%)
Oct 24, 2016 7.160 7.329 7.122 7.309 273,521 +0.16(+2.30%)
Oct 21, 2016 7.026 7.208 7.019 7.145 367,898 +0.12(+1.74%)
Oct 20, 2016 7.042 7.080 6.958 7.022 273,747 -0.02(-0.27%)
Oct 19, 2016 7.099 7.145 6.969 7.042 143,197 +0.03(+0.38%)
Oct 18, 2016 7.126 7.126 6.988 7.015 378,619 -0.03(-0.38%)
Oct 17, 2016 7.034 7.179 7.007 7.042 143,210 +0.05(+0.77%)
Oct 14, 2016 7.099 7.160 6.988 6.988 292,452 -0.12(-1.67%)
Oct 13, 2016 7.122 7.156 7.053 7.106 250,529 -0.03(-0.48%)
Oct 12, 2016 7.110 7.202 7.064 7.141 365,609 +0.00(+0.00%)
Oct 11, 2016 7.206 7.206 7.027 7.141 199,707 -0.07(-0.95%)
Oct 10, 2016 7.053 7.288 7.000 7.210 205,709 +0.16(+2.22%)
Oct 07, 2016 7.030 7.179 6.950 7.053 98,364 +0.09(+1.26%)
Oct 06, 2016 7.057 7.167 6.916 6.965 285,518 -0.02(-0.27%)
Oct 05, 2016 7.053 7.179 6.969 6.984 399,553 +0.04(+0.55%)
Oct 04, 2016 7.061 7.076 6.931 6.946 143,491 -0.05(-0.76%)
Oct 03, 2016 7.187 7.187 6.786 7.000 308,293 -0.17(-2.40%)
Sep 30, 2016 7.091 7.217 7.034 7.171 284,392 +0.19(+2.68%)
Sep 29, 2016 7.022 7.164 6.935 6.984 173,119 +0.02(+0.33%)
Sep 28, 2016 6.790 7.057 6.744 6.961 194,087 +0.21(+3.11%)
Sep 27, 2016 6.809 6.874 6.690 6.751 170,594 -0.10(-1.50%)
Sep 26, 2016 6.900 6.950 6.839 6.854 216,585 -0.01(-0.17%)
Sep 23, 2016 6.954 6.988 6.839 6.866 247,614 -0.05(-0.77%)
Sep 22, 2016 6.874 6.980 6.866 6.919 330,413 +0.06(+0.83%)
Sep 21, 2016 6.717 6.881 6.679 6.862 236,563 +0.17(+2.57%)
Sep 20, 2016 6.709 6.790 6.606 6.690 199,662 +0.03(+0.40%)
Sep 19, 2016 6.610 6.992 6.610 6.664 457,886 +0.14(+2.11%)
Sep 16, 2016 6.263 6.549 6.240 6.526 230,571 +0.21(+3.26%)
Sep 15, 2016 6.331 6.431 6.289 6.320 35,900 +0.00(+0.00%)
Sep 14, 2016 6.236 6.423 6.232 6.320 116,512 +0.00(+0.06%)
Sep 13, 2016 6.411 6.541 6.228 6.316 183,665 -0.17(-2.59%)
Sep 12, 2016 6.457 6.545 6.305 6.484 153,688 +0.03(+0.41%)
Sep 09, 2016 6.755 6.755 6.457 6.457 298,690 -0.30(-4.46%)
Sep 08, 2016 6.553 6.839 6.507 6.759 1,679,319 +0.25(+3.87%)
Sep 07, 2016 6.492 6.553 6.482 6.507 186,721 +0.03(+0.53%)
Sep 06, 2016 6.438 6.549 6.389 6.473 233,088 +0.03(+0.53%)
Sep 02, 2016 6.354 6.438 6.438 6.438 307,177 +0.13(+2.00%)
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.