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

USA Compression Partners LP (NY: USAC )

24.27 -0.08 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 7.863 7.984 7.805 7.911 271,083 +0.07(+0.93%)
Jul 30, 2018 7.897 7.979 7.805 7.839 656,001 +0.02(+0.25%)
Jul 27, 2018 8.115 8.125 7.814 7.819 653,952 -0.17(-2.16%)
Jul 26, 2018 8.010 8.081 7.944 7.992 1,121,290 +0.04(+0.47%)
Jul 25, 2018 7.926 8.015 7.912 7.954 380,026 +0.02(+0.30%)
Jul 24, 2018 7.949 8.001 7.907 7.930 428,785 -0.02(-0.24%)
Jul 23, 2018 8.062 8.067 7.902 7.949 469,450 -0.09(-1.11%)
Jul 20, 2018 8.062 8.062 7.989 8.039 325,552 +0.04(+0.53%)
Jul 19, 2018 8.029 8.081 7.973 7.996 537,760 -0.00(-0.06%)
Jul 18, 2018 7.893 8.006 7.827 8.001 477,352 +0.12(+1.49%)
Jul 17, 2018 7.940 7.940 7.860 7.883 1,895,841 -0.07(-0.89%)
Jul 16, 2018 7.907 7.996 7.864 7.954 443,292 -0.02(-0.29%)
Jul 13, 2018 7.935 8.001 7.907 7.977 342,656 +0.02(+0.30%)
Jul 12, 2018 8.006 8.039 7.874 7.954 390,025 -0.05(-0.59%)
Jul 11, 2018 8.076 8.114 7.963 8.001 517,068 -0.12(-1.45%)
Jul 10, 2018 8.166 8.269 8.081 8.119 572,052 -0.02(-0.23%)
Jul 09, 2018 8.194 8.194 8.119 8.137 410,701 -0.04(-0.52%)
Jul 06, 2018 8.128 8.250 8.095 8.180 191,298 +0.05(+0.64%)
Jul 05, 2018 8.053 8.144 8.025 8.128 236,774 +0.13(+1.65%)
Jul 03, 2018 7.996 7.996 7.996 0 +0.07(+0.83%)
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.