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

USA Compression Partners LP (NY: USAC )

24.94 +0.74 (+3.06%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Jan 31, 2018 8.242 8.261 8.122 8.179 607,486 +0.00(+0.00%)
Jan 30, 2018 8.237 8.277 8.202 8.179 534,224 -0.10(-1.23%)
Jan 29, 2018 8.393 8.393 8.264 8.282 416,827 -0.10(-1.22%)
Jan 26, 2018 8.477 8.490 8.268 8.384 625,901 -0.01(-0.16%)
Jan 25, 2018 8.504 8.530 8.313 8.397 506,959 -0.06(-0.73%)
Jan 24, 2018 8.566 8.583 8.366 8.459 449,706 -0.05(-0.57%)
Jan 23, 2018 8.415 8.579 8.349 8.508 460,277 +0.10(+1.21%)
Jan 22, 2018 8.393 8.424 8.326 8.406 832,168 +0.05(+0.64%)
Jan 19, 2018 8.242 8.388 8.215 8.353 1,380,136 +0.20(+2.45%)
Jan 18, 2018 8.082 8.197 8.082 8.153 553,902 +0.08(+0.99%)
Jan 17, 2018 7.984 8.215 7.984 8.073 938,354 +0.25(+3.18%)
Jan 16, 2018 7.922 7.993 7.726 7.824 1,005,322 +0.08(+0.97%)
Jan 12, 2018 7.749 7.749 7.749 0 -0.05(-0.63%)
Jan 11, 2018 7.882 7.895 7.793 7.798 548,612 -0.03(-0.40%)
Jan 10, 2018 7.829 7.882 7.806 7.829 199,367 +0.00(+0.00%)
Jan 09, 2018 7.851 7.873 7.771 7.829 184,700 -0.01(-0.17%)
Jan 08, 2018 7.775 7.940 7.687 7.842 320,630 +0.06(+0.74%)
Jan 05, 2018 7.784 7.851 7.709 7.784 118,513 +0.03(+0.40%)
Jan 04, 2018 7.815 7.837 7.682 7.753 206,555 -0.04(-0.57%)
Jan 03, 2018 7.540 7.855 7.509 7.798 453,172 +0.28(+3.66%)
Jan 02, 2018 7.349 7.540 7.349 7.522 224,067 +0.18(+2.42%)
Dec 29, 2017 7.345 7.345 7.345 0 -0.06(-0.84%)
Dec 28, 2017 7.380 7.456 7.358 7.407 91,489 +0.00(+0.06%)
Dec 27, 2017 7.425 7.469 7.353 7.402 57,624 -0.06(-0.77%)
Dec 26, 2017 7.371 7.487 7.363 7.460 140,662 +0.10(+1.39%)
Dec 22, 2017 7.327 7.389 7.296 7.358 97,011 -0.04(-0.54%)
Dec 21, 2017 7.318 7.460 7.298 7.398 195,054 +0.08(+1.03%)
Dec 20, 2017 7.300 7.449 7.291 7.322 191,769 +0.02(+0.30%)
Dec 19, 2017 7.309 7.393 7.260 7.300 160,799 -0.09(-1.20%)
Dec 18, 2017 7.340 7.527 7.305 7.389 163,013 +0.05(+0.67%)
Dec 15, 2017 7.416 7.478 7.287 7.340 482,536 -0.09(-1.25%)
Dec 14, 2017 7.460 7.540 7.429 7.433 190,095 +0.00(+0.06%)
Dec 13, 2017 7.536 7.536 7.424 7.429 139,261 -0.05(-0.71%)
Dec 12, 2017 7.491 7.540 7.444 7.482 188,102 -0.02(-0.24%)
Dec 11, 2017 7.460 7.607 7.420 7.500 533,154 +0.08(+1.02%)
Dec 08, 2017 7.438 7.500 7.351 7.425 171,050 +0.02(+0.24%)
Dec 07, 2017 7.411 7.460 7.371 7.407 93,910 -0.03(-0.36%)
Dec 06, 2017 7.460 7.527 7.371 7.433 159,232 -0.10(-1.30%)
Dec 05, 2017 7.398 7.549 7.385 7.531 155,322 +0.13(+1.80%)
Dec 04, 2017 7.309 7.593 7.309 7.398 154,124 -0.11(-1.42%)
Dec 01, 2017 7.575 7.624 7.482 7.504 190,075 -0.04(-0.47%)
Nov 30, 2017 7.491 7.567 7.416 7.540 164,125 +0.12(+1.68%)
Nov 29, 2017 7.504 7.571 7.393 7.416 75,797 -0.11(-1.47%)
Nov 28, 2017 7.402 7.527 7.362 7.527 126,792 +0.17(+2.29%)
Nov 27, 2017 7.464 7.464 7.331 7.358 127,084 -0.08(-1.07%)
Nov 24, 2017 7.367 7.464 7.364 7.438 35,246 +0.13(+1.82%)
Nov 22, 2017 7.416 7.507 7.265 7.305 118,356 -0.10(-1.38%)
Nov 21, 2017 7.327 7.433 7.316 7.407 84,555 +0.05(+0.66%)
Nov 20, 2017 7.371 7.420 7.300 7.358 100,306 -0.05(-0.72%)
Nov 17, 2017 7.331 7.460 7.207 7.411 122,342 +0.08(+1.09%)
Nov 16, 2017 7.185 7.416 7.060 7.331 169,010 +0.11(+1.48%)
Nov 15, 2017 7.109 7.256 7.047 7.225 147,607 +0.12(+1.62%)
Nov 14, 2017 7.260 7.269 7.109 7.109 117,757 -0.17(-2.38%)
Nov 13, 2017 7.416 7.562 7.260 7.282 175,043 -0.16(-2.21%)
Nov 10, 2017 7.527 7.567 7.433 7.447 105,616 -0.02(-0.30%)
Nov 09, 2017 7.464 7.571 7.426 7.469 175,025 +0.03(+0.36%)
Nov 08, 2017 7.425 7.498 7.371 7.442 114,701 +0.08(+1.02%)
Nov 07, 2017 7.256 7.465 7.118 7.367 124,594 +0.11(+1.53%)
Nov 06, 2017 7.202 7.425 7.202 7.256 139,720 +0.03(+0.37%)
Nov 03, 2017 7.185 7.282 7.047 7.229 100,842 +0.04(+0.62%)
Nov 02, 2017 7.229 7.302 7.057 7.185 162,995 -0.04(-0.49%)
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.