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

USA Compression Partners LP (NY: USAC )

24.39 +0.04 (+0.16%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 6, 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 (%)
Jan 31, 2017 7.682 7.705 7.501 7.544 340,380 -0.11(-1.39%)
Jan 30, 2017 7.737 7.737 7.568 7.650 315,954 -0.11(-1.37%)
Jan 27, 2017 7.741 7.772 7.666 7.756 208,390 +0.04(+0.56%)
Jan 26, 2017 7.670 7.737 7.513 7.713 320,730 +0.07(+0.98%)
Jan 25, 2017 7.595 7.678 7.571 7.639 446,424 +0.06(+0.73%)
Jan 24, 2017 7.474 7.595 7.474 7.584 361,033 +0.19(+2.61%)
Jan 23, 2017 7.505 7.525 7.222 7.391 722,954 -0.09(-1.26%)
Jan 20, 2017 7.344 7.525 7.309 7.485 378,216 +0.24(+3.36%)
Jan 19, 2017 7.277 7.347 7.167 7.242 151,925 -0.01(-0.11%)
Jan 18, 2017 7.403 7.457 7.202 7.250 185,165 -0.19(-2.59%)
Jan 17, 2017 7.493 7.493 7.316 7.442 384,536 -0.02(-0.32%)
Jan 13, 2017 7.466 7.466 7.466 0 +0.26(+3.54%)
Jan 12, 2017 7.151 7.212 7.010 7.210 295,260 +0.13(+1.83%)
Jan 11, 2017 6.998 7.250 6.975 7.081 168,828 +0.13(+1.81%)
Jan 10, 2017 7.175 7.175 6.951 6.955 385,536 -0.21(-2.91%)
Jan 09, 2017 7.175 7.210 7.098 7.163 260,870 -0.03(-0.44%)
Jan 06, 2017 7.187 7.222 7.142 7.195 213,994 +0.04(+0.60%)
Jan 05, 2017 7.206 7.245 7.061 7.151 318,081 -0.02(-0.27%)
Jan 04, 2017 6.880 7.206 6.845 7.171 582,868 +0.33(+4.82%)
Jan 03, 2017 6.829 6.857 6.684 6.841 481,876 +0.04(+0.64%)
Dec 30, 2016 6.798 6.798 6.798 0 +0.27(+4.09%)
Dec 29, 2016 6.365 6.558 6.365 6.531 518,399 +0.15(+2.34%)
Dec 28, 2016 6.558 6.558 6.362 6.381 553,237 -0.15(-2.23%)
Dec 27, 2016 6.373 6.531 6.365 6.527 393,580 +0.13(+1.96%)
Dec 23, 2016 6.401 6.401 6.401 0 +0.02(+0.31%)
Dec 22, 2016 6.307 6.405 6.307 6.381 280,212 +0.04(+0.68%)
Dec 21, 2016 6.346 6.389 6.267 6.338 256,307 -0.00(-0.06%)
Dec 20, 2016 6.350 6.405 6.252 6.342 308,143 -0.00(-0.06%)
Dec 19, 2016 6.350 6.401 6.281 6.346 344,643 -0.00(-0.06%)
Dec 16, 2016 6.342 6.405 6.303 6.350 294,667 +0.04(+0.56%)
Dec 15, 2016 6.236 6.385 6.169 6.314 255,121 +0.02(+0.37%)
Dec 14, 2016 6.365 6.428 6.232 6.291 714,357 -0.07(-1.17%)
Dec 13, 2016 6.428 6.428 6.169 6.365 983,046 +0.00(+0.00%)
Dec 12, 2016 6.448 6.542 6.365 6.365 1,560,988 -0.04(-0.61%)
Dec 09, 2016 6.476 6.580 6.350 6.405 7,841,680 -0.67(-9.49%)
Dec 08, 2016 7.151 7.367 7.037 7.077 332,218 -0.06(-0.77%)
Dec 07, 2016 7.210 7.253 7.041 7.132 144,771 -0.02(-0.33%)
Dec 06, 2016 7.234 7.339 7.116 7.155 463,033 -0.04(-0.55%)
Dec 05, 2016 7.116 7.289 7.083 7.195 599,329 +0.24(+3.45%)
Dec 02, 2016 6.868 7.198 6.809 6.955 123,143 +0.11(+1.61%)
Dec 01, 2016 7.163 7.167 6.841 6.845 117,262 -0.20(-2.84%)
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%)
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.