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

USA Compression Partners LP (NY: USAC )

24.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2013 8.496 8.563 8.563 8.563 50,077 +0.04(+0.45%)
Dec 30, 2013 8.352 8.665 8.352 8.524 76,843 +0.20(+2.38%)
Dec 27, 2013 8.246 8.403 8.246 8.326 100,010 +0.08(+1.01%)
Dec 26, 2013 8.218 8.304 8.167 8.243 48,903 +0.08(+0.94%)
Dec 24, 2013 7.917 8.195 7.831 8.167 92,821 +0.21(+2.65%)
Dec 23, 2013 7.866 7.988 7.866 7.956 97,566 +0.10(+1.26%)
Dec 20, 2013 7.764 7.857 7.764 7.857 232,240 +0.07(+0.86%)
Dec 19, 2013 7.844 7.918 7.770 7.790 95,000 -0.04(-0.49%)
Dec 18, 2013 7.812 7.943 7.812 7.828 78,684 +0.00(+0.04%)
Dec 17, 2013 7.873 7.892 7.748 7.825 26,422 -0.02(-0.29%)
Dec 16, 2013 7.873 7.882 7.732 7.847 718,142 +0.07(+0.95%)
Dec 13, 2013 7.857 7.927 7.715 7.774 81,009 -0.04(-0.45%)
Dec 12, 2013 7.806 7.901 7.785 7.809 41,927 +0.03(+0.33%)
Dec 11, 2013 7.716 7.825 7.700 7.783 239,886 +0.04(+0.50%)
Dec 10, 2013 7.700 7.763 7.700 7.745 25,138 +0.01(+0.12%)
Dec 09, 2013 7.703 7.927 7.687 7.735 321,888 +0.04(+0.46%)
Dec 06, 2013 7.853 7.863 7.684 7.700 718,161 -0.04(-0.58%)
Dec 05, 2013 7.819 7.866 7.729 7.745 60,621 -0.09(-1.14%)
Dec 04, 2013 7.777 7.876 7.668 7.834 747,832 +0.00(+0.00%)
Dec 03, 2013 7.898 7.911 7.710 7.834 58,653 +0.01(+0.12%)
Dec 02, 2013 7.860 7.936 7.774 7.825 93,472 -0.01(-0.08%)
Nov 29, 2013 7.879 7.949 7.828 7.831 53,658 -0.06(-0.77%)
Nov 27, 2013 7.988 8.074 7.892 7.892 63,689 -0.06(-0.72%)
Nov 26, 2013 7.892 7.984 7.852 7.949 114,649 +0.06(+0.73%)
Nov 25, 2013 8.080 8.141 7.828 7.892 110,993 -0.14(-1.75%)
Nov 22, 2013 8.087 8.147 7.988 8.032 36,375 -0.03(-0.36%)
Nov 21, 2013 7.968 8.278 7.968 8.061 96,493 +0.07(+0.92%)
Nov 20, 2013 8.093 8.198 7.933 7.988 100,264 -0.02(-0.24%)
Nov 19, 2013 8.176 8.288 7.911 8.007 116,752 -0.13(-1.57%)
Nov 18, 2013 8.131 8.211 8.071 8.135 130,198 +0.13(+1.64%)
Nov 15, 2013 8.068 8.096 7.991 8.004 169,562 +0.07(+0.89%)
Nov 14, 2013 7.952 7.959 7.876 7.933 159,869 +0.03(+0.32%)
Nov 12, 2013 7.895 7.930 7.892 7.908 48,963 +0.06(+0.73%)
Nov 11, 2013 7.850 7.946 7.847 7.850 70,822 -0.04(-0.49%)
Nov 08, 2013 7.809 7.952 7.809 7.889 63,269 +0.06(+0.82%)
Nov 07, 2013 7.700 7.876 7.700 7.825 72,753 +0.10(+1.24%)
Nov 06, 2013 7.796 7.840 7.700 7.729 57,132 -0.01(-0.17%)
Nov 05, 2013 7.799 7.799 7.684 7.742 534,185 -0.03(-0.37%)
Nov 04, 2013 7.821 7.863 7.732 7.770 49,889 +0.03(+0.41%)
Nov 01, 2013 7.748 7.981 7.732 7.738 152,561 -0.02(-0.25%)
Oct 31, 2013 7.796 7.796 7.733 7.758 61,635 -0.14(-1.78%)
Oct 30, 2013 8.016 8.058 7.898 7.898 70,361 -0.07(-0.84%)
Oct 29, 2013 7.930 8.064 7.914 7.965 78,368 +0.02(+0.24%)
Oct 28, 2013 7.901 7.991 7.879 7.946 152,329 +0.06(+0.81%)
Oct 25, 2013 7.940 7.994 7.869 7.882 84,148 +0.02(+0.28%)
Oct 24, 2013 7.914 8.064 7.841 7.860 99,942 -0.03(-0.36%)
Oct 23, 2013 7.968 7.968 7.828 7.889 98,949 -0.04(-0.48%)
Oct 22, 2013 7.745 7.965 7.745 7.927 124,351 +0.26(+3.38%)
Oct 21, 2013 7.499 7.713 7.499 7.668 63,779 +0.13(+1.74%)
Oct 18, 2013 7.435 7.591 7.435 7.537 54,847 +0.20(+2.70%)
Oct 17, 2013 7.278 7.457 7.278 7.339 26,875 +0.02(+0.31%)
Oct 16, 2013 7.291 7.349 7.269 7.317 72,565 +0.03(+0.44%)
Oct 15, 2013 7.361 7.361 7.195 7.285 74,186 -0.07(-0.96%)
Oct 14, 2013 7.483 7.550 7.051 7.355 300,386 -0.11(-1.41%)
Oct 11, 2013 7.575 7.662 7.451 7.460 77,563 -0.13(-1.77%)
Oct 10, 2013 7.633 7.675 7.582 7.595 52,615 +0.06(+0.81%)
Oct 09, 2013 7.451 7.572 7.444 7.534 29,257 +0.01(+0.13%)
Oct 08, 2013 7.572 7.598 7.406 7.524 127,024 -0.10(-1.26%)
Oct 07, 2013 7.585 7.668 7.585 7.620 74,674 -0.03(-0.42%)
Oct 04, 2013 7.732 7.732 7.601 7.652 67,282 -0.09(-1.11%)
Oct 03, 2013 7.770 7.770 7.700 7.738 97,976 +0.02(+0.25%)
Oct 02, 2013 7.736 7.747 7.716 7.719 26,256 -0.03(-0.33%)
Oct 01, 2013 7.585 7.777 7.585 7.745 61,357 +0.08(+1.07%)
Sep 27, 2013 7.690 7.741 7.646 7.663 55,858 -0.02(-0.32%)
Sep 26, 2013 7.690 7.738 7.620 7.687 75,642 +0.01(+0.17%)
Sep 25, 2013 7.649 7.748 7.617 7.675 57,592 +0.06(+0.76%)
Sep 24, 2013 7.451 7.681 7.451 7.617 75,764 +0.13(+1.75%)
Sep 23, 2013 7.556 7.636 7.486 7.486 113,215 -0.04(-0.47%)
Sep 20, 2013 7.598 7.649 7.521 7.521 91,982 -0.02(-0.30%)
Sep 19, 2013 7.454 7.646 7.454 7.544 262,255 +0.08(+1.11%)
Sep 18, 2013 7.604 7.604 7.451 7.460 153,334 -0.06(-0.81%)
Sep 17, 2013 7.447 7.598 7.447 7.521 284,208 -0.02(-0.30%)
Sep 16, 2013 7.473 7.633 7.457 7.544 256,018 +0.08(+1.11%)
Sep 13, 2013 7.566 7.585 7.400 7.460 107,988 +0.08(+1.04%)
Sep 12, 2013 7.432 7.494 7.343 7.384 80,652 -0.10(-1.28%)
Sep 11, 2013 7.729 7.729 7.390 7.480 140,154 -0.18(-2.38%)
Sep 10, 2013 7.569 7.678 7.569 7.662 167,891 +0.15(+1.96%)
Sep 09, 2013 7.438 7.556 7.369 7.515 103,021 +0.13(+1.82%)
Sep 06, 2013 7.350 7.457 7.285 7.381 179,856 +0.03(+0.43%)
Sep 05, 2013 7.205 7.406 7.205 7.349 153,825 +0.14(+2.00%)
Sep 04, 2013 7.499 7.556 7.189 7.205 688,944 -0.29(-3.92%)
Sep 03, 2013 7.742 7.821 7.397 7.499 456,941 -0.33(-4.20%)
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%)
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%)
May 01, 2013 6.703 6.962 6.636 6.876 554,670 +0.01(+0.09%)
Apr 30, 2013 6.818 6.901 6.758 6.869 409,277 +0.08(+1.13%)
Apr 29, 2013 6.710 6.831 6.710 6.793 531,610 +0.14(+2.16%)
Apr 26, 2013 6.863 6.777 6.630 6.649 289,648 -0.12(-1.75%)
Apr 25, 2013 6.694 6.994 6.643 6.767 476,189 +0.09(+1.39%)
Apr 24, 2013 6.668 6.767 6.588 6.674 454,127 +0.03(+0.43%)
Apr 23, 2013 6.358 6.684 6.326 6.646 420,747 +0.27(+4.16%)
Apr 22, 2013 6.310 6.400 6.297 6.381 195,101 +0.05(+0.86%)
Apr 19, 2013 6.224 6.384 6.198 6.326 314,993 +0.06(+0.92%)
Apr 18, 2013 6.131 6.301 6.087 6.269 597,709 +0.11(+1.71%)
Apr 17, 2013 6.240 6.278 6.125 6.163 432,002 -0.13(-2.03%)
Apr 16, 2013 6.281 6.307 6.240 6.291 388,983 +0.04(+0.56%)
Apr 15, 2013 6.329 6.384 6.157 6.256 407,702 -0.13(-2.05%)
Apr 12, 2013 6.361 6.390 6.313 6.387 107,870 -0.00(-0.05%)
Apr 11, 2013 6.396 6.470 6.342 6.390 563,493 -0.00(-0.05%)
Apr 10, 2013 6.387 6.400 6.329 6.393 247,470 +0.01(+0.20%)
Apr 09, 2013 6.313 6.393 6.310 6.381 317,848 +0.04(+0.55%)
Apr 08, 2013 6.285 6.384 6.176 6.345 258,744 +0.04(+0.56%)
Apr 05, 2013 6.186 6.355 5.997 6.310 213,051 +0.04(+0.71%)
Apr 04, 2013 6.250 6.278 6.186 6.265 327,688 -0.00(-0.05%)
Apr 03, 2013 6.390 6.393 6.265 6.269 548,598 -0.12(-1.90%)
Apr 02, 2013 6.374 6.417 6.343 6.390 450,725 +0.03(+0.50%)
Apr 01, 2013 6.336 6.388 6.297 6.358 399,248 -0.03(-0.50%)
Mar 28, 2013 6.250 6.390 6.224 6.390 425,805 +0.11(+1.78%)
Mar 27, 2013 6.157 6.281 6.125 6.278 242,112 +0.06(+0.92%)
Mar 26, 2013 6.119 6.230 6.103 6.221 206,920 +0.09(+1.41%)
Mar 25, 2013 6.119 6.140 6.071 6.134 196,660 +0.00(+0.00%)
Mar 22, 2013 6.144 6.182 6.050 6.134 138,282 +0.02(+0.37%)
Mar 21, 2013 6.071 6.125 6.023 6.112 208,109 -0.02(-0.26%)
Mar 20, 2013 6.128 6.154 5.965 6.128 552,401 -0.01(-0.10%)
Mar 19, 2013 6.234 6.237 6.134 6.134 475,488 -0.10(-1.64%)
Mar 18, 2013 6.294 6.294 6.150 6.237 448,722 -0.08(-1.21%)
Mar 15, 2013 6.221 6.333 6.201 6.313 325,650 +0.05(+0.76%)
Mar 14, 2013 6.278 6.342 6.214 6.265 358,745 -0.01(-0.20%)
Mar 13, 2013 6.214 6.310 6.173 6.278 250,108 +0.04(+0.67%)
Mar 12, 2013 6.234 6.310 6.166 6.237 344,548 -0.03(-0.41%)
Mar 11, 2013 6.163 6.278 6.083 6.262 405,198 +0.09(+1.50%)
Mar 08, 2013 6.016 6.195 6.016 6.170 671,611 +0.05(+0.78%)
Mar 07, 2013 6.071 6.134 6.013 6.122 171,346 +0.04(+0.58%)
Mar 06, 2013 6.122 6.150 5.949 6.087 563,252 -0.05(-0.78%)
Mar 05, 2013 6.064 6.166 6.061 6.134 592,260 +0.07(+1.21%)
Mar 04, 2013 5.997 6.071 5.943 6.061 412,541 +0.09(+1.44%)
Mar 01, 2013 5.920 6.007 5.853 5.975 405,039 +0.02(+0.27%)
Feb 28, 2013 5.876 5.972 5.876 5.959 649,683 +0.03(+0.43%)
Feb 27, 2013 5.908 5.965 5.837 5.933 581,665 +0.04(+0.65%)
Feb 26, 2013 5.847 5.908 5.770 5.895 520,430 +0.04(+0.60%)
Feb 22, 2013 5.805 5.895 5.805 5.860 559,384 +0.10(+1.72%)
Feb 21, 2013 5.834 5.863 5.757 5.761 523,585 -0.07(-1.26%)
Feb 20, 2013 5.858 5.927 5.825 5.834 571,765 -0.04(-0.76%)
Feb 19, 2013 5.857 5.904 5.793 5.879 595,177 +0.00(+0.00%)
Feb 15, 2013 5.857 5.895 5.793 5.879 682,562 +0.00(+0.05%)
Feb 14, 2013 5.930 5.962 5.872 5.876 466,208 -0.04(-0.65%)
Feb 13, 2013 5.933 6.023 5.888 5.914 725,804 +0.02(+0.33%)
Feb 12, 2013 5.895 5.997 5.879 5.895 1,257,229 +0.04(+0.76%)
Feb 11, 2013 5.786 5.892 5.767 5.850 3,097,962 +0.12(+2.01%)
Feb 08, 2013 5.700 5.735 5.661 5.735 360,213 +0.01(+0.22%)
Feb 07, 2013 5.665 5.735 5.657 5.722 366,817 +0.04(+0.67%)
Feb 06, 2013 5.671 5.719 5.639 5.684 440,337 +0.01(+0.23%)
Feb 04, 2013 5.716 5.716 5.607 5.671 275,886 -0.02(-0.39%)
Feb 01, 2013 5.671 5.735 5.668 5.694 358,792 +0.03(+0.56%)
Jan 31, 2013 5.703 5.703 5.639 5.662 324,899 -0.02(-0.34%)
Jan 30, 2013 5.687 5.694 5.642 5.681 412,469 +0.01(+0.17%)
Jan 29, 2013 5.687 5.700 5.642 5.671 488,386 +0.00(+0.00%)
Jan 28, 2013 5.681 5.703 5.636 5.671 411,461 -0.02(-0.28%)
Jan 25, 2013 5.716 5.745 5.671 5.687 827,326 +0.00(+0.00%)
Jan 24, 2013 5.678 5.722 5.662 5.687 806,234 -0.01(-0.17%)
Jan 23, 2013 5.732 5.732 5.650 5.697 1,362,217 -0.01(-0.22%)
Jan 22, 2013 5.575 5.723 5.521 5.710 1,372,783 +0.15(+2.70%)
Jan 18, 2013 5.591 5.617 5.511 5.559 1,769,246 -0.03(-0.57%)
Jan 17, 2013 5.617 5.655 5.591 5.591 1,858,844 -0.02(-0.40%)
Jan 16, 2013 5.655 5.687 5.614 5.614 4,165,576 -0.01(-0.17%)
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.