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 (%)
Aug 30, 2013 7.853 8.138 7.828 7.828 103,422 -0.02(-0.20%)
Aug 29, 2013 7.831 7.905 7.748 7.844 191,768 +0.03(+0.41%)
Aug 28, 2013 7.873 7.873 7.740 7.812 27,855 +0.12(+1.49%)
Aug 27, 2013 7.774 7.813 7.598 7.697 293,047 -0.20(-2.55%)
Aug 26, 2013 7.988 7.988 7.879 7.898 66,459 -0.06(-0.77%)
Aug 23, 2013 7.933 7.975 7.869 7.960 47,817 +0.09(+1.19%)
Aug 22, 2013 7.905 7.988 7.809 7.866 75,582 +0.04(+0.53%)
Aug 21, 2013 7.636 7.825 7.604 7.825 43,166 +0.16(+2.04%)
Aug 20, 2013 7.786 7.876 7.604 7.668 85,391 +0.06(+0.76%)
Aug 19, 2013 7.780 7.790 7.588 7.611 90,975 -0.12(-1.57%)
Aug 16, 2013 7.830 7.830 7.660 7.732 121,090 -0.07(-0.86%)
Aug 15, 2013 8.039 8.224 7.767 7.799 167,671 -0.28(-3.52%)
Aug 14, 2013 8.138 8.214 8.005 8.083 387,436 +0.26(+3.35%)
Aug 13, 2013 7.863 8.010 7.515 7.821 1,391,643 -0.24(-2.93%)
Aug 12, 2013 8.409 8.409 8.045 8.058 104,220 -0.34(-4.00%)
Aug 09, 2013 8.355 8.467 8.298 8.393 117,544 +0.09(+1.12%)
Aug 08, 2013 8.259 8.355 8.205 8.301 65,347 +0.07(+0.85%)
Aug 07, 2013 8.202 8.291 8.071 8.230 69,761 +0.05(+0.59%)
Aug 06, 2013 8.371 8.371 8.179 8.183 66,045 -0.16(-1.88%)
Aug 05, 2013 8.467 8.467 8.314 8.339 36,437 +0.01(+0.15%)
Aug 02, 2013 8.368 8.368 8.214 8.326 51,927 -0.04(-0.50%)
Aug 01, 2013 8.147 8.404 8.119 8.368 123,619 +0.26(+3.19%)
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%)
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.