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

USA Compression Partners LP (NY: USAC )

22.79 -0.05 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2015 6.364 6.573 6.329 6.431 293,233 -0.04(-0.65%)
Aug 28, 2015 6.380 6.737 6.377 6.473 207,840 +0.06(+0.95%)
Aug 27, 2015 6.338 6.464 6.192 6.412 311,331 +0.15(+2.36%)
Aug 26, 2015 6.071 6.267 5.930 6.264 284,482 +0.37(+6.33%)
Aug 25, 2015 5.663 5.946 5.655 5.891 404,694 +0.26(+4.69%)
Aug 24, 2015 5.769 6.087 5.467 5.628 576,337 -0.28(-4.74%)
Aug 21, 2015 6.013 6.057 5.788 5.907 202,342 -0.18(-2.96%)
Aug 20, 2015 6.412 6.412 6.075 6.087 227,727 -0.31(-4.78%)
Aug 19, 2015 6.431 6.431 6.300 6.393 224,228 -0.03(-0.50%)
Aug 18, 2015 6.190 6.457 6.184 6.425 309,773 +0.23(+3.79%)
Aug 17, 2015 5.978 6.248 5.965 6.190 346,259 +0.31(+5.25%)
Aug 14, 2015 5.714 5.939 5.668 5.882 181,774 +0.23(+3.98%)
Aug 13, 2015 5.865 6.039 5.628 5.656 268,660 -0.25(-4.19%)
Aug 12, 2015 5.878 6.001 5.849 5.904 246,139 +0.00(+0.00%)
Aug 11, 2015 5.798 5.933 5.650 5.904 186,315 +0.07(+1.16%)
Aug 10, 2015 5.650 5.869 5.576 5.837 121,741 +0.24(+4.31%)
Aug 07, 2015 5.756 5.872 5.566 5.595 121,275 -0.18(-3.17%)
Aug 06, 2015 5.608 5.788 5.603 5.779 270,762 +0.12(+2.04%)
Aug 05, 2015 5.650 5.920 5.611 5.663 327,791 +0.13(+2.26%)
Aug 04, 2015 5.628 5.708 5.515 5.537 359,078 -0.07(-1.20%)
Aug 03, 2015 5.759 5.782 5.467 5.605 402,275 -0.16(-2.79%)
Jul 31, 2015 5.920 5.920 5.727 5.766 220,895 -0.11(-1.89%)
Jul 30, 2015 5.833 5.942 5.742 5.877 183,525 -0.03(-0.58%)
Jul 29, 2015 5.742 5.930 5.680 5.911 230,164 +0.14(+2.49%)
Jul 28, 2015 5.583 5.785 5.583 5.767 299,158 +0.10(+1.71%)
Jul 27, 2015 5.649 5.739 5.633 5.670 213,555 -0.07(-1.20%)
Jul 24, 2015 5.727 5.777 5.630 5.739 287,261 +0.04(+0.66%)
Jul 23, 2015 5.720 5.808 5.656 5.702 184,885 +0.04(+0.72%)
Jul 22, 2015 6.268 6.276 5.630 5.661 491,110 -0.59(-9.45%)
Jul 21, 2015 6.308 6.493 6.205 6.252 339,140 -0.01(-0.20%)
Jul 20, 2015 6.364 6.371 6.174 6.264 293,336 -0.09(-1.47%)
Jul 17, 2015 6.443 6.443 6.252 6.358 142,261 -0.03(-0.54%)
Jul 16, 2015 6.446 6.496 6.318 6.393 145,594 +0.02(+0.29%)
Jul 15, 2015 6.430 6.483 6.355 6.374 339,271 -0.05(-0.78%)
Jul 14, 2015 6.183 6.446 6.138 6.424 305,185 +0.26(+4.26%)
Jul 13, 2015 6.061 6.205 6.017 6.161 331,772 +0.13(+2.18%)
Jul 10, 2015 5.908 6.036 5.908 6.030 142,981 +0.12(+2.01%)
Jul 09, 2015 5.902 6.027 5.839 5.911 208,587 +0.04(+0.75%)
Jul 08, 2015 5.911 5.967 5.745 5.867 203,846 -0.07(-1.16%)
Jul 07, 2015 5.833 5.948 5.685 5.936 143,550 +0.09(+1.55%)
Jul 06, 2015 5.755 5.902 5.739 5.846 182,345 +0.04(+0.75%)
Jul 02, 2015 5.914 5.802 5.802 5.802 373,328 -0.05(-0.85%)
Jul 01, 2015 6.030 6.039 5.852 5.852 241,646 -0.14(-2.30%)
Jun 30, 2015 5.896 6.064 5.730 5.989 193,727 +0.08(+1.32%)
Jun 29, 2015 5.999 6.111 5.799 5.911 489,133 -0.11(-1.87%)
Jun 26, 2015 6.052 6.125 5.939 6.024 140,969 -0.01(-0.16%)
Jun 25, 2015 6.080 6.080 5.989 6.033 127,459 -0.02(-0.26%)
Jun 24, 2015 5.992 6.064 5.992 6.049 94,189 +0.01(+0.10%)
Jun 23, 2015 6.096 6.096 5.974 6.042 208,568 -0.03(-0.57%)
Jun 22, 2015 6.064 6.117 5.974 6.077 279,980 +0.04(+0.73%)
Jun 19, 2015 6.477 6.493 6.033 6.033 376,492 -0.42(-6.49%)
Jun 18, 2015 6.624 6.624 6.452 6.452 171,516 -0.13(-1.99%)
Jun 17, 2015 6.636 6.661 6.508 6.583 156,478 +0.01(+0.19%)
Jun 16, 2015 6.633 6.750 6.561 6.571 117,664 -0.05(-0.80%)
Jun 15, 2015 6.546 6.627 6.439 6.624 100,328 +0.01(+0.11%)
Jun 12, 2015 6.608 6.677 6.530 6.617 63,347 +0.02(+0.29%)
Jun 11, 2015 6.564 6.605 6.518 6.597 131,352 +0.07(+1.13%)
Jun 10, 2015 6.446 6.596 6.430 6.524 76,809 +0.05(+0.72%)
Jun 09, 2015 6.633 6.633 6.433 6.477 122,820 -0.10(-1.47%)
Jun 08, 2015 6.689 6.768 6.568 6.574 134,666 -0.09(-1.36%)
Jun 05, 2015 6.568 6.668 6.493 6.664 61,341 +0.09(+1.43%)
Jun 04, 2015 6.818 6.818 6.564 6.571 86,991 -0.21(-3.13%)
Jun 03, 2015 6.992 6.992 6.758 6.783 37,246 -0.03(-0.46%)
Jun 02, 2015 6.696 6.818 6.696 6.815 57,128 +0.12(+1.77%)
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.