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

USA Compression Partners LP (NY: USAC )

24.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2013 8.224 8.224 8.020 8.109 129,318 -0.19(-2.31%)
Jul 30, 2013 8.234 8.371 8.109 8.301 1,316,587 +0.15(+1.88%)
Jul 29, 2013 8.179 8.262 7.956 8.147 126,542 -0.01(-0.08%)
Jul 26, 2013 8.099 8.179 7.997 8.154 97,178 +0.10(+1.23%)
Jul 25, 2013 7.921 8.109 7.849 8.055 86,577 +0.17(+2.15%)
Jul 24, 2013 8.103 8.103 7.879 7.885 80,693 -0.17(-2.10%)
Jul 23, 2013 8.314 8.333 8.016 8.055 120,714 -0.18(-2.21%)
Jul 22, 2013 8.295 8.361 8.237 8.237 112,564 -0.02(-0.27%)
Jul 19, 2013 8.183 8.298 8.183 8.259 65,482 +0.10(+1.17%)
Jul 18, 2013 8.282 8.294 8.147 8.163 342,054 +0.02(+0.23%)
Jul 17, 2013 7.946 8.179 7.946 8.144 132,398 +0.21(+2.66%)
Jul 16, 2013 7.968 7.972 7.860 7.933 427,214 +0.04(+0.57%)
Jul 15, 2013 7.831 7.901 7.831 7.889 318,977 +0.09(+1.19%)
Jul 12, 2013 7.786 7.879 7.767 7.796 66,227 +0.00(+0.00%)
Jul 11, 2013 7.780 7.821 7.732 7.796 109,491 +0.03(+0.37%)
Jul 10, 2013 7.783 7.796 7.732 7.767 50,869 +0.00(+0.04%)
Jul 09, 2013 7.671 7.784 7.719 7.764 126,868 +0.04(+0.58%)
Jul 08, 2013 7.518 7.796 7.483 7.719 225,746 +0.20(+2.68%)
Jul 05, 2013 7.537 7.601 7.490 7.518 87,710 +0.06(+0.81%)
Jul 03, 2013 7.627 7.628 7.435 7.457 77,169 -0.16(-2.08%)
Jul 02, 2013 7.620 7.694 7.581 7.615 142,144 -0.02(-0.23%)
Jul 01, 2013 7.662 7.732 7.489 7.633 211,013 +0.11(+1.52%)
Jun 28, 2013 7.397 7.559 7.397 7.518 180,238 +0.12(+1.56%)
Jun 26, 2013 7.480 7.486 7.349 7.403 204,513 +0.02(+0.22%)
Jun 25, 2013 7.428 7.579 7.387 7.387 222,625 -0.02(-0.26%)
Jun 24, 2013 7.291 7.413 7.291 7.406 209,949 +0.04(+0.48%)
Jun 21, 2013 7.349 7.403 7.275 7.371 344,495 +0.01(+0.09%)
Jun 20, 2013 7.451 7.470 7.275 7.365 260,215 -0.09(-1.24%)
Jun 19, 2013 7.390 7.460 7.368 7.457 89,281 +0.01(+0.09%)
Jun 18, 2013 7.341 7.470 7.307 7.451 229,645 +0.03(+0.34%)
Jun 17, 2013 7.422 7.432 7.275 7.425 214,456 +0.10(+1.31%)
Jun 14, 2013 7.039 7.349 7.039 7.329 94,599 +0.10(+1.41%)
Jun 13, 2013 7.067 7.237 6.924 7.227 86,048 +0.12(+1.62%)
Jun 12, 2013 7.064 7.190 6.880 7.112 92,349 +0.03(+0.41%)
Jun 11, 2013 6.920 7.090 6.920 7.083 80,753 +0.08(+1.09%)
Jun 10, 2013 6.774 7.067 6.774 7.007 426,944 +0.24(+3.59%)
Jun 07, 2013 6.658 6.789 6.607 6.764 122,724 +0.14(+2.17%)
Jun 06, 2013 6.601 6.690 6.556 6.620 174,854 +0.04(+0.63%)
Jun 05, 2013 6.911 6.946 6.508 6.579 729,769 -0.34(-4.90%)
Jun 04, 2013 7.269 7.304 6.917 6.917 839,658 -0.39(-5.29%)
Jun 03, 2013 7.460 7.460 7.147 7.304 304,042 +0.21(+3.02%)
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%)
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.