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

USA Compression Partners LP (NY: USAC )

25.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 29, 2018 8.048 7.813 7.921 322,405 +0.06(+0.78%)
Jun 28, 2018 7.959 7.959 7.799 7.860 297,663 -0.08(-0.95%)
Jun 27, 2018 8.001 8.090 7.874 7.935 502,231 -0.04(-0.47%)
Jun 26, 2018 7.883 7.996 7.846 7.973 210,706 +0.09(+1.19%)
Jun 25, 2018 7.940 7.973 7.813 7.879 265,560 -0.09(-1.12%)
Jun 22, 2018 7.977 8.072 7.902 7.968 353,021 +0.13(+1.62%)
Jun 21, 2018 7.949 7.977 7.813 7.841 296,377 -0.08(-1.01%)
Jun 20, 2018 7.897 8.076 7.836 7.921 417,847 +0.03(+0.36%)
Jun 19, 2018 7.860 8.006 7.860 7.893 694,936 -0.07(-0.83%)
Jun 18, 2018 7.921 8.086 7.900 7.959 713,096 +0.00(+0.06%)
Jun 15, 2018 8.081 7.973 7.954 4,267,815 -0.02(-0.24%)
Jun 14, 2018 7.704 8.043 7.700 7.973 2,502,741 +0.32(+4.25%)
Jun 13, 2018 7.667 7.827 7.639 7.648 7,603,745 -0.81(-9.62%)
Jun 12, 2018 8.608 8.674 8.458 8.462 611,204 -0.16(-1.86%)
Jun 11, 2018 8.580 8.679 8.545 8.622 736,594 +0.01(+0.11%)
Jun 08, 2018 8.707 8.707 8.514 8.613 788,418 -0.01(-0.11%)
Jun 07, 2018 8.636 8.665 8.556 8.622 232,106 +0.01(+0.11%)
Jun 06, 2018 8.552 8.613 494,635 -0.03(-0.33%)
Jun 05, 2018 8.641 8.712 8.618 8.641 622,916 -0.03(-0.38%)
Jun 04, 2018 8.730 8.768 8.599 8.674 301,487 -0.04(-0.43%)
Jun 01, 2018 8.754 8.801 8.655 8.712 954,911 -0.03(-0.32%)
May 31, 2018 8.683 8.810 8.589 8.740 396,593 +0.00(+0.00%)
May 30, 2018 8.538 8.759 8.533 8.740 246,777 +0.20(+2.37%)
May 29, 2018 8.443 8.592 8.359 8.538 226,180 +0.08(+0.89%)
May 25, 2018 8.462 8.462 8.462 0 +0.00(+0.00%)
May 24, 2018 8.542 8.573 8.410 8.462 245,486 -0.13(-1.53%)
May 23, 2018 8.589 8.627 8.481 8.594 332,783 +0.01(+0.11%)
May 22, 2018 8.589 8.688 8.528 8.585 340,602 -0.00(-0.05%)
May 21, 2018 8.660 8.660 8.556 8.589 249,761 +0.02(+0.22%)
May 18, 2018 8.566 8.615 8.519 8.570 387,966 +0.00(+0.05%)
May 17, 2018 8.476 8.679 8.476 8.566 1,011,286 +0.12(+1.45%)
May 16, 2018 8.618 8.685 8.401 8.443 392,014 -0.17(-2.02%)
May 15, 2018 8.745 8.848 8.608 8.618 184,066 -0.18(-2.03%)
May 14, 2018 8.726 8.921 8.726 8.796 302,029 +0.13(+1.47%)
May 11, 2018 8.693 8.773 8.608 8.669 909,530 +0.03(+0.33%)
May 10, 2018 8.618 8.710 8.608 8.641 224,712 +0.04(+0.44%)
May 09, 2018 8.476 8.683 8.476 8.603 1,669,862 +0.14(+1.61%)
May 08, 2018 8.349 8.505 8.260 8.467 358,622 +0.09(+1.12%)
May 07, 2018 8.434 8.505 8.302 8.373 348,561 -0.03(-0.34%)
May 04, 2018 8.330 8.410 8.246 8.401 210,451 +0.04(+0.45%)
May 03, 2018 8.448 8.448 8.298 8.363 213,746 -0.07(-0.84%)
May 02, 2018 8.410 8.538 8.410 8.434 133,452 -0.00(-0.06%)
May 01, 2018 8.387 8.486 8.267 8.439 176,820 +0.01(+0.17%)
Apr 30, 2018 8.288 8.530 8.283 8.425 458,242 +0.10(+1.22%)
Apr 27, 2018 8.492 8.502 8.282 8.323 517,731 -0.15(-1.73%)
Apr 26, 2018 8.502 8.607 8.465 8.470 248,686 -0.03(-0.38%)
Apr 25, 2018 8.492 8.538 8.447 8.502 140,619 +0.04(+0.49%)
Apr 24, 2018 8.744 8.744 8.447 8.460 410,652 -0.24(-2.78%)
Apr 23, 2018 8.593 8.808 8.570 8.703 423,309 +0.11(+1.28%)
Apr 20, 2018 8.648 8.748 8.561 8.593 516,925 -0.02(-0.27%)
Apr 19, 2018 8.598 8.657 8.496 8.616 608,289 +0.01(+0.16%)
Apr 18, 2018 8.812 8.812 8.547 8.602 485,909 +0.04(+0.43%)
Apr 17, 2018 8.502 8.593 8.456 8.566 454,870 +0.05(+0.59%)
Apr 16, 2018 8.351 8.570 8.310 8.515 610,301 +0.23(+2.76%)
Apr 13, 2018 8.218 8.360 8.155 8.287 463,888 +0.11(+1.34%)
Apr 12, 2018 8.291 8.328 8.127 8.177 247,387 -0.07(-0.89%)
Apr 11, 2018 8.086 8.273 8.086 8.250 167,326 +0.13(+1.58%)
Apr 10, 2018 7.866 8.195 7.848 8.122 623,588 +0.35(+4.53%)
Apr 09, 2018 7.715 7.880 7.711 7.770 221,476 +0.07(+0.95%)
Apr 06, 2018 7.779 7.821 7.615 7.697 225,187 -0.09(-1.17%)
Apr 05, 2018 7.661 7.862 7.587 7.789 242,939 +0.17(+2.22%)
Apr 04, 2018 7.729 7.807 7.569 7.619 392,616 -0.20(-2.57%)
Apr 03, 2018 7.793 7.894 7.761 7.821 408,095 +0.03(+0.35%)
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.