USA Compression Partners LP (NY: USAC )

14.85 USD -0.11 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 15.10 15.42 14.85 14.85 355,124 -0.11(-0.74%)
Dec 03, 2021 15.20 15.24 14.69 14.96 166,512 -0.09(-0.60%)
Dec 02, 2021 14.58 15.34 14.58 15.05 237,130 +0.47(+3.22%)
Dec 01, 2021 14.81 15.13 14.57 14.58 164,238 -0.11(-0.75%)
Nov 30, 2021 14.99 15.23 14.54 14.69 438,824 -0.32(-2.13%)
Nov 29, 2021 15.36 15.40 15.00 15.01 242,438 -0.37(-2.41%)
Nov 26, 2021 15.18 15.47 14.98 15.38 138,251 -0.21(-1.35%)
Nov 24, 2021 15.58 15.69 15.47 15.59 95,498 +0.05(+0.32%)
Nov 23, 2021 15.36 15.69 15.34 15.54 149,090 +0.30(+1.97%)
Nov 22, 2021 15.04 15.39 15.04 15.24 163,478 +0.15(+0.99%)
Nov 19, 2021 15.14 15.38 15.05 15.09 262,638 -0.22(-1.44%)
Nov 18, 2021 15.00 15.31 15.23 15.31 296,653 +0.20(+1.32%)
Nov 17, 2021 15.10 15.18 14.65 15.11 558,612 +0.00(+0.00%)
Nov 16, 2021 15.10 15.27 15.02 15.11 335,118 -0.34(-2.20%)
Nov 15, 2021 15.50 15.61 14.78 15.45 1,106,224 -0.35(-2.22%)
Nov 12, 2021 15.86 15.94 15.71 15.80 130,009 -0.05(-0.32%)
Nov 11, 2021 15.93 15.93 15.74 15.85 79,916 +0.06(+0.38%)
Nov 10, 2021 15.99 15.79 112,261 -0.27(-1.68%)
Nov 09, 2021 15.85 16.12 15.66 16.06 266,832 -0.02(-0.12%)
Nov 08, 2021 16.15 16.35 15.98 16.08 217,972 -0.04(-0.25%)
Nov 05, 2021 16.18 16.35 16.00 16.12 312,803 +0.09(+0.56%)
Nov 04, 2021 16.11 16.18 15.70 16.03 225,101 +0.01(+0.06%)
Nov 03, 2021 16.63 16.69 16.00 16.02 312,593 -0.50(-3.03%)
Nov 02, 2021 15.89 16.52 15.78 16.52 349,032 +0.32(+1.98%)
Nov 01, 2021 15.97 16.42 16.09 16.20 289,612 +0.31(+1.95%)
Oct 29, 2021 16.32 16.32 15.89 15.89 273,504 -0.45(-2.75%)
Oct 28, 2021 16.00 16.35 15.68 16.34 219,219 +0.43(+2.70%)
Oct 27, 2021 16.22 16.30 15.63 15.91 391,789 -0.33(-2.03%)
Oct 26, 2021 16.60 16.21 16.24 401,313 -0.35(-2.11%)
Oct 25, 2021 16.81 16.98 16.57 16.59 220,930 -0.36(-2.12%)
Oct 22, 2021 17.00 17.06 16.47 16.95 357,356 -0.60(-3.42%)
Oct 21, 2021 17.79 17.80 17.36 17.55 669,111 -0.19(-1.07%)
Oct 20, 2021 17.66 17.79 17.58 17.74 878,738 +0.10(+0.57%)
Oct 19, 2021 17.82 17.83 17.60 17.64 376,125 -0.03(-0.17%)
Oct 18, 2021 17.78 17.82 17.50 17.67 486,421 +0.14(+0.80%)
Oct 15, 2021 17.50 17.80 17.41 17.53 401,908 +0.18(+1.04%)
Oct 14, 2021 17.33 17.40 17.13 17.35 147,187 +0.11(+0.64%)
Oct 13, 2021 17.10 17.30 16.90 17.24 139,001 +0.06(+0.35%)
Oct 12, 2021 17.22 17.38 17.15 17.18 95,138 -0.06(-0.35%)
Oct 11, 2021 17.15 17.30 17.03 17.24 297,406 +0.30(+1.77%)
Oct 08, 2021 16.83 17.06 16.83 16.94 162,514 +0.16(+0.95%)
Oct 07, 2021 16.85 16.92 16.75 16.78 154,996 +0.03(+0.18%)
Oct 06, 2021 16.50 16.94 16.27 16.75 182,916 -0.03(-0.18%)
Oct 05, 2021 16.70 16.94 16.65 16.78 287,938 +0.09(+0.54%)
Oct 04, 2021 16.68 16.78 16.53 16.69 183,219 +0.16(+0.97%)
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.