Skip to main content

USA Compression Partners LP (NY: USAC )

22.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.050 9.050 9.050 117,081 +0.69(+8.28%)
Dec 30, 2020 8.372 8.485 8.312 8.358 117,081 +0.04(+0.48%)
Dec 29, 2020 8.505 8.511 8.252 8.318 179,356 -0.10(-1.19%)
Dec 28, 2020 8.531 8.565 8.378 8.418 359,939 -0.09(-1.09%)
Dec 24, 2020 8.678 8.678 8.458 8.511 100,679 -0.12(-1.39%)
Dec 23, 2020 8.531 8.748 8.531 8.631 119,401 +0.13(+1.57%)
Dec 22, 2020 8.478 8.625 8.345 8.498 280,577 +0.06(+0.71%)
Dec 21, 2020 8.385 8.638 8.318 8.438 256,922 -0.23(-2.61%)
Dec 18, 2020 8.651 8.711 8.452 8.665 381,229 +0.28(+3.33%)
Dec 17, 2020 8.305 8.418 8.145 8.385 168,770 +0.09(+1.12%)
Dec 16, 2020 8.398 8.445 8.272 8.292 174,931 -0.15(-1.73%)
Dec 15, 2020 8.492 8.571 8.358 8.438 131,017 +0.05(+0.56%)
Dec 14, 2020 8.844 8.844 8.378 8.392 304,086 -0.32(-3.67%)
Dec 11, 2020 8.718 8.807 8.505 8.711 262,518 -0.08(-0.91%)
Dec 10, 2020 8.558 8.910 8.548 8.791 315,598 +0.23(+2.72%)
Dec 09, 2020 8.718 8.784 8.445 8.558 271,278 -0.03(-0.31%)
Dec 08, 2020 8.465 8.718 8.423 8.585 242,183 +0.21(+2.46%)
Dec 07, 2020 8.232 8.445 8.086 8.378 253,117 +0.10(+1.21%)
Dec 04, 2020 7.972 8.398 7.972 8.279 397,759 +0.40(+5.07%)
Dec 03, 2020 7.693 8.082 7.693 7.879 209,816 +0.31(+4.04%)
Dec 02, 2020 7.919 8.012 7.573 7.573 584,603 -0.37(-4.61%)
Dec 01, 2020 7.933 8.046 7.753 7.939 208,418 +0.11(+1.45%)
Nov 30, 2020 7.992 8.132 7.686 7.826 450,005 -0.21(-2.57%)
Nov 27, 2020 8.086 8.162 7.939 8.032 97,073 -0.13(-1.63%)
Nov 25, 2020 8.392 8.445 8.119 8.165 327,584 -0.29(-3.46%)
Nov 24, 2020 8.185 8.571 8.139 8.458 341,329 +0.39(+4.78%)
Nov 23, 2020 7.826 8.172 7.826 8.072 333,249 +0.31(+3.94%)
Nov 20, 2020 7.952 7.952 7.666 7.766 170,854 -0.19(-2.42%)
Nov 19, 2020 7.666 7.959 7.620 7.959 406,217 +0.28(+3.64%)
Nov 18, 2020 7.560 7.986 7.560 7.680 350,112 +0.05(+0.70%)
Nov 17, 2020 7.480 7.653 7.393 7.626 214,917 +0.01(+0.09%)
Nov 16, 2020 7.320 7.673 7.254 7.620 560,218 +0.43(+6.02%)
Nov 13, 2020 7.014 7.300 7.014 7.187 287,011 +0.19(+2.76%)
Nov 12, 2020 7.334 7.334 6.921 6.994 188,414 -0.26(-3.58%)
Nov 11, 2020 7.267 7.347 7.187 7.254 225,785 +0.13(+1.77%)
Nov 10, 2020 6.948 7.147 6.921 7.127 261,137 +0.22(+3.18%)
Nov 09, 2020 6.781 7.167 6.661 6.908 703,165 +0.33(+5.06%)
Nov 06, 2020 6.834 6.948 6.389 6.575 755,246 -0.19(-2.85%)
Nov 05, 2020 6.741 6.888 6.668 6.768 314,721 -0.01(-0.20%)
Nov 04, 2020 6.914 6.968 6.635 6.781 198,645 -0.07(-0.97%)
Nov 03, 2020 6.954 7.007 6.582 6.848 217,120 +0.07(+1.08%)
Nov 02, 2020 6.735 6.775 6.602 6.775 341,960 +0.11(+1.70%)
Oct 30, 2020 6.695 6.695 6.542 6.661 302,489 -0.06(-0.89%)
Oct 29, 2020 6.602 6.775 6.455 6.721 292,776 +0.14(+2.12%)
Oct 28, 2020 6.688 6.731 6.508 6.582 659,680 -0.24(-3.51%)
Oct 27, 2020 6.854 6.899 6.668 6.821 344,271 -0.07(-0.97%)
Oct 26, 2020 7.220 7.220 6.755 6.888 494,617 -0.35(-4.87%)
Oct 23, 2020 7.347 7.420 7.121 7.240 525,036 -0.11(-1.49%)
Oct 22, 2020 7.090 7.350 7.064 7.350 873,151 +0.33(+4.71%)
Oct 21, 2020 7.128 7.172 6.915 7.020 383,689 -0.07(-0.99%)
Oct 20, 2020 7.147 7.229 7.058 7.090 374,259 +0.01(+0.18%)
Oct 19, 2020 6.956 7.280 6.944 7.077 442,545 +0.27(+3.92%)
Oct 16, 2020 7.109 7.179 6.810 6.810 634,522 -0.22(-3.07%)
Oct 15, 2020 7.045 7.083 6.829 7.026 194,280 +0.01(+0.09%)
Oct 14, 2020 7.058 7.350 7.007 7.020 241,639 -0.13(-1.78%)
Oct 13, 2020 6.772 7.147 6.769 7.147 187,982 +0.33(+4.85%)
Oct 12, 2020 6.785 6.880 6.715 6.817 233,150 +0.00(+0.00%)
Oct 09, 2020 6.906 6.979 6.804 6.817 212,976 -0.16(-2.28%)
Oct 08, 2020 6.772 6.975 6.702 6.975 352,763 +0.30(+4.57%)
Oct 07, 2020 6.728 6.759 6.632 6.670 175,416 +0.00(+0.00%)
Oct 06, 2020 6.620 6.785 6.601 6.670 287,796 +0.08(+1.25%)
Oct 05, 2020 6.639 6.772 6.562 6.588 290,606 -0.04(-0.67%)
Oct 02, 2020 6.327 6.651 6.321 6.632 263,505 +0.13(+2.05%)
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.