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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2017 6.650 6.813 6.572 6.779 179,810 +0.19(+2.94%)
Aug 30, 2017 6.585 6.637 6.504 6.585 131,252 -0.02(-0.33%)
Aug 29, 2017 6.688 6.727 6.532 6.607 117,557 -0.06(-0.90%)
Aug 28, 2017 6.676 6.723 6.495 6.667 286,032 +0.01(+0.13%)
Aug 25, 2017 6.525 6.675 6.474 6.658 240,671 +0.15(+2.38%)
Aug 24, 2017 6.534 6.572 6.435 6.504 175,666 -0.03(-0.39%)
Aug 23, 2017 6.448 6.560 6.444 6.529 176,078 +0.04(+0.60%)
Aug 22, 2017 6.332 6.529 6.250 6.491 218,441 +0.17(+2.72%)
Aug 21, 2017 6.431 6.431 6.272 6.319 150,532 -0.12(-1.87%)
Aug 18, 2017 6.358 6.499 6.267 6.439 297,043 +0.07(+1.08%)
Aug 17, 2017 6.448 6.491 6.340 6.371 337,980 -0.14(-2.11%)
Aug 16, 2017 6.534 6.599 6.444 6.508 199,872 -0.05(-0.79%)
Aug 15, 2017 6.615 6.654 6.529 6.560 205,703 -0.10(-1.55%)
Aug 14, 2017 6.667 6.701 6.528 6.663 279,365 -0.01(-0.13%)
Aug 11, 2017 6.560 6.680 6.431 6.671 562,223 +0.03(+0.52%)
Aug 10, 2017 6.508 6.680 6.465 6.637 368,873 +0.17(+2.59%)
Aug 09, 2017 6.478 6.542 6.444 6.469 263,095 -0.01(-0.13%)
Aug 08, 2017 6.667 6.731 6.453 6.478 322,846 -0.24(-3.58%)
Aug 07, 2017 6.461 6.731 6.383 6.718 449,722 +0.37(+5.89%)
Aug 04, 2017 6.873 6.938 6.328 6.345 935,466 -0.62(-8.94%)
Aug 03, 2017 7.268 7.363 6.920 6.968 431,035 -0.29(-4.02%)
Aug 02, 2017 7.152 7.303 7.028 7.260 226,617 +0.11(+1.56%)
Aug 01, 2017 7.028 7.170 6.942 7.148 216,800 +0.12(+1.71%)
Jul 31, 2017 7.092 7.096 6.852 7.028 531,056 -0.06(-0.91%)
Jul 28, 2017 7.152 7.251 7.083 7.092 304,330 -0.05(-0.69%)
Jul 27, 2017 7.308 7.308 7.112 7.142 609,817 -0.15(-2.11%)
Jul 26, 2017 7.341 7.392 7.229 7.296 247,543 -0.02(-0.28%)
Jul 25, 2017 7.354 7.391 7.296 7.316 221,613 -0.03(-0.40%)
Jul 24, 2017 7.296 7.371 7.242 7.346 221,937 +0.07(+0.97%)
Jul 21, 2017 7.283 7.329 7.162 7.275 178,488 -0.00(-0.06%)
Jul 20, 2017 7.404 7.412 7.134 7.279 177,477 -0.10(-1.30%)
Jul 19, 2017 7.362 7.429 7.334 7.375 169,494 +0.02(+0.23%)
Jul 18, 2017 7.262 7.391 7.262 7.358 229,227 +0.10(+1.32%)
Jul 17, 2017 7.287 7.379 7.246 7.262 199,947 -0.05(-0.74%)
Jul 14, 2017 7.283 7.379 7.162 7.316 399,054 +0.05(+0.75%)
Jul 13, 2017 7.192 7.275 7.129 7.262 165,998 +0.06(+0.81%)
Jul 12, 2017 7.225 7.333 7.171 7.204 307,855 -0.02(-0.29%)
Jul 11, 2017 7.379 7.379 7.167 7.225 269,446 +0.02(+0.23%)
Jul 10, 2017 6.933 7.254 6.933 7.208 1,018,239 +0.32(+4.66%)
Jul 07, 2017 6.892 6.925 6.788 6.888 267,240 -0.02(-0.36%)
Jul 06, 2017 7.025 7.040 6.850 6.913 217,912 -0.08(-1.13%)
Jul 05, 2017 7.008 7.071 6.846 6.992 243,189 -0.03(-0.47%)
Jul 03, 2017 6.838 7.046 6.838 7.025 67,309 +0.21(+3.12%)
Jun 30, 2017 6.983 7.004 6.767 6.813 343,418 -0.08(-1.15%)
Jun 29, 2017 6.767 7.029 6.719 6.892 374,064 +0.08(+1.22%)
Jun 28, 2017 6.654 6.888 6.654 6.808 124,936 +0.15(+2.32%)
Jun 27, 2017 6.700 6.888 6.625 6.654 138,711 -0.02(-0.25%)
Jun 26, 2017 6.725 6.783 6.646 6.671 203,110 -0.04(-0.56%)
Jun 23, 2017 6.559 6.775 6.500 6.709 272,110 +0.17(+2.61%)
Jun 22, 2017 6.484 6.646 6.413 6.538 170,863 +0.07(+1.16%)
Jun 21, 2017 6.584 6.613 6.363 6.463 149,082 -0.12(-1.77%)
Jun 20, 2017 6.629 6.659 6.500 6.579 199,925 -0.10(-1.50%)
Jun 19, 2017 6.871 6.871 6.534 6.679 304,795 -0.20(-2.96%)
Jun 16, 2017 6.871 6.975 6.734 6.883 2,205,787 +0.01(+0.18%)
Jun 15, 2017 6.888 7.079 6.767 6.871 364,286 -0.07(-1.02%)
Jun 14, 2017 7.025 7.092 6.825 6.942 483,488 -0.11(-1.59%)
Jun 13, 2017 6.900 7.087 6.883 7.054 548,081 +0.16(+2.29%)
Jun 12, 2017 6.509 6.967 6.509 6.896 907,980 +0.47(+7.39%)
Jun 09, 2017 6.321 6.500 6.263 6.421 182,681 +0.11(+1.78%)
Jun 08, 2017 6.238 6.332 6.217 6.309 262,052 +0.10(+1.54%)
Jun 07, 2017 6.405 6.454 5.955 6.213 628,976 -0.21(-3.31%)
Jun 06, 2017 6.392 6.450 6.246 6.425 199,947 +0.05(+0.85%)
Jun 05, 2017 6.554 6.613 6.334 6.371 208,659 -0.17(-2.61%)
Jun 02, 2017 6.613 6.613 6.521 6.542 162,237 -0.08(-1.19%)
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.