Skip to main content

USA Compression Partners LP (NY: USAC )

26.67 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.88 11.88 11.69 11.70 361,025 -0.18(-1.48%)
Jul 29, 2021 11.91 11.94 11.74 11.88 304,643 +0.08(+0.65%)
Jul 28, 2021 11.89 11.95 11.69 11.80 222,598 -0.05(-0.39%)
Jul 27, 2021 12.15 12.15 11.82 11.85 354,680 -0.40(-3.25%)
Jul 26, 2021 12.10 12.41 12.10 12.25 182,446 +0.12(+1.01%)
Jul 23, 2021 12.35 12.46 12.02 12.12 583,894 -0.30(-2.44%)
Jul 22, 2021 12.62 12.63 12.22 12.43 852,989 -0.04(-0.36%)
Jul 21, 2021 12.51 12.79 12.42 12.47 1,014,623 +0.11(+0.90%)
Jul 20, 2021 12.50 12.50 12.27 12.36 675,126 +0.05(+0.42%)
Jul 19, 2021 12.21 12.36 11.90 12.31 575,059 +0.04(+0.30%)
Jul 16, 2021 12.34 12.54 12.18 12.27 329,268 -0.05(-0.42%)
Jul 15, 2021 12.46 12.51 12.20 12.32 334,578 -0.16(-1.25%)
Jul 14, 2021 12.43 12.48 12.32 12.48 238,776 +0.13(+1.08%)
Jul 13, 2021 12.48 12.57 12.32 12.34 343,014 -0.11(-0.89%)
Jul 12, 2021 12.47 12.57 12.39 12.46 264,665 -0.01(-0.12%)
Jul 09, 2021 12.27 12.51 12.27 12.47 195,462 +0.22(+1.76%)
Jul 08, 2021 12.23 12.32 12.14 12.25 369,480 +0.01(+0.12%)
Jul 07, 2021 12.32 12.43 12.19 12.24 178,475 -0.07(-0.60%)
Jul 06, 2021 12.44 12.46 12.11 12.31 259,358 -0.12(-0.96%)
Jul 02, 2021 12.46 12.46 12.36 12.43 148,556 +0.02(+0.18%)
Jul 01, 2021 12.38 12.46 12.27 12.41 149,174 +0.18(+1.46%)
Jun 30, 2021 12.21 12.37 12.06 12.23 137,211 +0.07(+0.55%)
Jun 29, 2021 12.01 12.24 12.01 12.17 153,421 +0.16(+1.30%)
Jun 28, 2021 12.21 12.24 11.84 12.01 257,944 -0.15(-1.22%)
Jun 25, 2021 12.17 12.37 12.12 12.16 316,647 -0.04(-0.30%)
Jun 24, 2021 12.21 12.25 12.12 12.20 226,029 +0.02(+0.18%)
Jun 23, 2021 12.28 12.39 12.17 12.17 170,674 -0.07(-0.61%)
Jun 22, 2021 12.29 12.43 12.15 12.25 318,696 -0.01(-0.06%)
Jun 21, 2021 11.97 12.26 11.97 12.25 328,498 +0.39(+3.25%)
Jun 18, 2021 11.94 12.15 11.81 11.87 259,773 -0.04(-0.31%)
Jun 17, 2021 12.11 12.17 11.70 11.91 339,938 -0.13(-1.11%)
Jun 16, 2021 12.01 12.17 11.94 12.04 216,133 +0.05(+0.43%)
Jun 15, 2021 11.90 12.02 11.75 11.99 459,783 +0.16(+1.32%)
Jun 14, 2021 11.70 11.94 11.69 11.83 236,171 +0.13(+1.14%)
Jun 11, 2021 11.79 11.82 11.69 11.70 216,064 +0.02(+0.19%)
Jun 10, 2021 11.83 11.85 11.66 11.68 217,893 -0.04(-0.32%)
Jun 09, 2021 11.79 11.87 11.69 11.71 257,554 -0.07(-0.63%)
Jun 08, 2021 11.83 11.84 11.69 11.79 192,218 +0.01(+0.06%)
Jun 07, 2021 11.71 11.83 11.65 11.78 273,988 +0.18(+1.54%)
Jun 04, 2021 11.57 11.68 11.48 11.60 189,130 +0.03(+0.26%)
Jun 03, 2021 11.47 11.83 11.41 11.57 390,798 +0.11(+0.97%)
Jun 02, 2021 11.88 11.93 11.46 11.46 730,120 -0.42(-3.50%)
Jun 01, 2021 11.72 11.88 11.61 11.88 393,971 +0.42(+3.69%)
May 28, 2021 11.58 11.61 11.40 11.45 188,334 -0.11(-0.96%)
May 27, 2021 11.53 11.69 11.53 11.56 116,081 +0.02(+0.19%)
May 26, 2021 11.42 11.59 11.39 11.54 211,691 +0.19(+1.70%)
May 25, 2021 11.62 11.67 11.34 11.35 306,715 -0.23(-1.99%)
May 24, 2021 11.83 11.83 11.53 11.58 307,711 -0.14(-1.20%)
May 21, 2021 11.79 11.82 11.65 11.72 196,032 +0.07(+0.57%)
May 20, 2021 11.50 11.71 11.27 11.65 312,266 +0.25(+2.21%)
May 19, 2021 11.30 11.53 11.21 11.40 283,493 -0.12(-1.03%)
May 18, 2021 11.65 11.80 11.49 11.52 270,953 -0.17(-1.46%)
May 17, 2021 11.23 11.69 11.22 11.69 482,943 +0.40(+3.55%)
May 14, 2021 11.13 11.45 11.11 11.29 563,809 +0.21(+1.88%)
May 13, 2021 11.05 11.13 10.87 11.08 345,759 +0.15(+1.36%)
May 12, 2021 11.30 11.47 10.93 10.93 617,113 -0.35(-3.09%)
May 11, 2021 10.99 11.33 10.87 11.28 528,608 +0.14(+1.27%)
May 10, 2021 11.53 11.65 11.13 11.14 430,056 -0.27(-2.41%)
May 07, 2021 11.33 11.50 11.17 11.42 310,312 +0.13(+1.12%)
May 06, 2021 11.04 11.29 10.95 11.29 205,507 +0.26(+2.36%)
May 05, 2021 11.18 11.22 10.90 11.03 538,399 -0.19(-1.72%)
May 04, 2021 11.19 11.33 11.16 11.22 186,005 -0.08(-0.72%)
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.