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

USA Compression Partners LP (NY: USAC )

24.29 +0.06 (+0.25%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 1, 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 (%)
May 31, 2013 7.173 7.234 7.045 7.090 76,796 -0.04(-0.54%)
May 30, 2013 7.218 7.294 7.121 7.128 395,796 -0.13(-1.80%)
May 29, 2013 7.074 7.259 7.074 7.259 373,496 +0.19(+2.71%)
May 28, 2013 7.029 7.163 6.978 7.067 208,960 +0.08(+1.10%)
May 24, 2013 6.821 7.010 6.821 6.991 148,439 +0.14(+2.05%)
May 23, 2013 6.965 6.965 6.812 6.850 118,786 -0.13(-1.88%)
May 22, 2013 6.972 7.026 6.972 6.981 110,060 +0.00(+0.00%)
May 21, 2013 6.988 7.029 6.972 6.981 132,943 -0.01(-0.09%)
May 20, 2013 7.035 7.093 6.965 6.988 46,813 -0.04(-0.50%)
May 17, 2013 6.968 7.051 6.940 7.023 148,758 +0.09(+1.29%)
May 16, 2013 6.927 6.978 6.927 6.933 147,158 -0.02(-0.32%)
May 15, 2013 6.997 7.045 6.869 6.956 179,042 -0.14(-2.03%)
May 13, 2013 7.029 7.138 7.013 7.099 324,207 -0.03(-0.36%)
May 10, 2013 6.984 7.176 6.920 7.125 322,752 +0.10(+1.36%)
May 09, 2013 5.940 7.131 6.847 7.029 652,027 -0.10(-1.46%)
May 08, 2013 7.131 7.246 7.103 7.134 229,617 -0.03(-0.46%)
May 07, 2013 7.125 7.179 7.093 7.166 134,739 +0.08(+1.08%)
May 06, 2013 6.904 7.122 6.882 7.090 264,512 +0.16(+2.26%)
May 03, 2013 6.873 6.933 6.837 6.933 357,831 +0.10(+1.40%)
May 02, 2013 6.876 6.901 6.761 6.837 188,757 -0.04(-0.56%)
May 01, 2013 6.703 6.962 6.636 6.876 554,670 +0.01(+0.09%)
Apr 30, 2013 6.818 6.901 6.758 6.869 409,277 +0.08(+1.13%)
Apr 29, 2013 6.710 6.831 6.710 6.793 531,610 +0.14(+2.16%)
Apr 26, 2013 6.863 6.777 6.630 6.649 289,648 -0.12(-1.75%)
Apr 25, 2013 6.694 6.994 6.643 6.767 476,189 +0.09(+1.39%)
Apr 24, 2013 6.668 6.767 6.588 6.674 454,127 +0.03(+0.43%)
Apr 23, 2013 6.358 6.684 6.326 6.646 420,747 +0.27(+4.16%)
Apr 22, 2013 6.310 6.400 6.297 6.381 195,101 +0.05(+0.86%)
Apr 19, 2013 6.224 6.384 6.198 6.326 314,993 +0.06(+0.92%)
Apr 18, 2013 6.131 6.301 6.087 6.269 597,709 +0.11(+1.71%)
Apr 17, 2013 6.240 6.278 6.125 6.163 432,002 -0.13(-2.03%)
Apr 16, 2013 6.281 6.307 6.240 6.291 388,983 +0.04(+0.56%)
Apr 15, 2013 6.329 6.384 6.157 6.256 407,702 -0.13(-2.05%)
Apr 12, 2013 6.361 6.390 6.313 6.387 107,870 -0.00(-0.05%)
Apr 11, 2013 6.396 6.470 6.342 6.390 563,493 -0.00(-0.05%)
Apr 10, 2013 6.387 6.400 6.329 6.393 247,470 +0.01(+0.20%)
Apr 09, 2013 6.313 6.393 6.310 6.381 317,848 +0.04(+0.55%)
Apr 08, 2013 6.285 6.384 6.176 6.345 258,744 +0.04(+0.56%)
Apr 05, 2013 6.186 6.355 5.997 6.310 213,051 +0.04(+0.71%)
Apr 04, 2013 6.250 6.278 6.186 6.265 327,688 -0.00(-0.05%)
Apr 03, 2013 6.390 6.393 6.265 6.269 548,598 -0.12(-1.90%)
Apr 02, 2013 6.374 6.417 6.343 6.390 450,725 +0.03(+0.50%)
Apr 01, 2013 6.336 6.388 6.297 6.358 399,248 -0.03(-0.50%)
Mar 28, 2013 6.250 6.390 6.224 6.390 425,805 +0.11(+1.78%)
Mar 27, 2013 6.157 6.281 6.125 6.278 242,112 +0.06(+0.92%)
Mar 26, 2013 6.119 6.230 6.103 6.221 206,920 +0.09(+1.41%)
Mar 25, 2013 6.119 6.140 6.071 6.134 196,660 +0.00(+0.00%)
Mar 22, 2013 6.144 6.182 6.050 6.134 138,282 +0.02(+0.37%)
Mar 21, 2013 6.071 6.125 6.023 6.112 208,109 -0.02(-0.26%)
Mar 20, 2013 6.128 6.154 5.965 6.128 552,401 -0.01(-0.10%)
Mar 19, 2013 6.234 6.237 6.134 6.134 475,488 -0.10(-1.64%)
Mar 18, 2013 6.294 6.294 6.150 6.237 448,722 -0.08(-1.21%)
Mar 15, 2013 6.221 6.333 6.201 6.313 325,650 +0.05(+0.76%)
Mar 14, 2013 6.278 6.342 6.214 6.265 358,745 -0.01(-0.20%)
Mar 13, 2013 6.214 6.310 6.173 6.278 250,108 +0.04(+0.67%)
Mar 12, 2013 6.234 6.310 6.166 6.237 344,548 -0.03(-0.41%)
Mar 11, 2013 6.163 6.278 6.083 6.262 405,198 +0.09(+1.50%)
Mar 08, 2013 6.016 6.195 6.016 6.170 671,611 +0.05(+0.78%)
Mar 07, 2013 6.071 6.134 6.013 6.122 171,346 +0.04(+0.58%)
Mar 06, 2013 6.122 6.150 5.949 6.087 563,252 -0.05(-0.78%)
Mar 05, 2013 6.064 6.166 6.061 6.134 592,260 +0.07(+1.21%)
Mar 04, 2013 5.997 6.071 5.943 6.061 412,541 +0.09(+1.44%)
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.