Skip to main content

USA Compression Partners LP (NY: USAC )

22.79 -0.25 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.35 12.35 12.02 12.02 361,444 -0.34(-2.75%)
Oct 28, 2021 12.11 12.37 11.87 12.36 289,705 +0.33(+2.70%)
Oct 27, 2021 12.27 12.33 11.83 12.04 517,762 -0.25(-2.03%)
Oct 26, 2021 12.56 12.27 12.29 530,348 -0.26(-2.11%)
Oct 25, 2021 12.72 12.85 12.54 12.55 291,966 -0.27(-2.12%)
Oct 22, 2021 12.86 12.91 12.46 12.83 472,258 -0.06(-0.44%)
Oct 21, 2021 13.06 13.07 12.74 12.88 911,520 -0.14(-1.07%)
Oct 20, 2021 12.96 13.06 12.90 13.02 1,197,092 +0.07(+0.57%)
Oct 19, 2021 13.08 13.09 12.92 12.95 512,389 -0.02(-0.17%)
Oct 18, 2021 13.05 13.08 12.85 12.97 662,644 +0.10(+0.80%)
Oct 15, 2021 12.85 13.07 12.78 12.87 547,513 +0.13(+1.04%)
Oct 14, 2021 12.72 12.77 12.57 12.74 200,510 +0.08(+0.64%)
Oct 13, 2021 12.55 12.70 12.41 12.66 189,359 +0.04(+0.35%)
Oct 12, 2021 12.64 12.76 12.59 12.61 129,605 -0.04(-0.35%)
Oct 11, 2021 12.59 12.70 12.50 12.66 405,152 +0.22(+1.77%)
Oct 08, 2021 12.35 12.52 12.35 12.44 221,390 +0.12(+0.95%)
Oct 07, 2021 12.37 12.42 12.30 12.32 211,148 +0.02(+0.18%)
Oct 06, 2021 12.11 12.44 11.94 12.30 249,183 -0.02(-0.18%)
Oct 05, 2021 12.26 12.44 12.22 12.32 392,253 +0.07(+0.54%)
Oct 04, 2021 12.24 12.32 12.14 12.25 249,596 +0.12(+0.97%)
Oct 01, 2021 12.17 12.26 12.03 12.13 192,270 -0.03(-0.24%)
Sep 30, 2021 11.88 12.16 11.77 12.16 284,884 +0.28(+2.35%)
Sep 29, 2021 11.93 11.98 11.86 11.88 112,260 -0.01(-0.06%)
Sep 28, 2021 11.82 11.98 11.81 11.89 218,712 +0.07(+0.62%)
Sep 27, 2021 11.61 11.89 11.61 11.82 222,878 +0.23(+2.03%)
Sep 24, 2021 11.63 11.74 11.58 11.58 108,059 -0.14(-1.19%)
Sep 23, 2021 11.63 11.83 11.47 11.72 183,523 +0.29(+2.57%)
Sep 22, 2021 11.44 11.66 11.35 11.43 164,246 +0.08(+0.71%)
Sep 21, 2021 11.24 11.37 11.16 11.35 121,420 +0.26(+2.38%)
Sep 20, 2021 11.25 11.25 11.04 11.08 267,629 -0.33(-2.89%)
Sep 17, 2021 11.48 11.60 11.39 11.41 171,266 -0.12(-1.08%)
Sep 16, 2021 11.43 11.61 11.39 11.54 137,631 +0.12(+1.03%)
Sep 15, 2021 11.34 11.43 11.29 11.42 163,923 +0.16(+1.43%)
Sep 14, 2021 11.34 11.34 11.22 11.26 134,814 +0.01(+0.07%)
Sep 13, 2021 11.30 11.34 11.23 11.25 153,494 +0.02(+0.20%)
Sep 10, 2021 11.28 11.33 11.19 11.23 95,147 +0.04(+0.39%)
Sep 09, 2021 11.12 11.36 10.97 11.19 166,309 +0.08(+0.73%)
Sep 08, 2021 11.14 11.34 11.07 11.11 159,914 -0.03(-0.26%)
Sep 07, 2021 11.23 11.31 11.14 11.14 105,904 -0.11(-0.98%)
Sep 03, 2021 11.37 11.41 11.19 11.25 86,240 -0.12(-1.10%)
Sep 02, 2021 11.20 11.40 11.17 11.37 122,307 +0.21(+1.91%)
Sep 01, 2021 11.22 11.23 11.10 11.16 144,112 +0.03(+0.26%)
Aug 31, 2021 11.02 11.18 11.01 11.13 153,066 +0.11(+1.00%)
Aug 30, 2021 11.12 11.13 11.01 11.02 126,042 -0.07(-0.60%)
Aug 27, 2021 10.94 11.19 10.93 11.08 209,248 +0.21(+1.96%)
Aug 26, 2021 11.16 11.16 10.87 10.87 157,999 -0.21(-1.92%)
Aug 25, 2021 11.01 11.15 10.94 11.08 126,677 +0.17(+1.55%)
Aug 24, 2021 10.98 11.04 10.86 10.92 182,367 +0.15(+1.36%)
Aug 23, 2021 10.72 10.99 10.72 10.77 273,766 +0.12(+1.10%)
Aug 20, 2021 10.50 10.75 10.32 10.65 435,637 -0.10(-0.96%)
Aug 19, 2021 10.83 10.84 10.42 10.75 922,699 -0.13(-1.21%)
Aug 18, 2021 11.16 11.20 10.89 10.89 342,496 -0.23(-2.11%)
Aug 17, 2021 11.10 11.23 11.10 11.12 182,335 -0.08(-0.72%)
Aug 16, 2021 11.31 11.35 11.14 11.20 110,184 -0.10(-0.91%)
Aug 13, 2021 11.33 11.45 11.28 11.30 188,044 -0.07(-0.65%)
Aug 12, 2021 11.45 11.48 11.30 11.38 156,906 -0.12(-1.08%)
Aug 11, 2021 11.61 11.67 11.44 11.50 168,938 -0.02(-0.19%)
Aug 10, 2021 11.48 11.60 11.47 11.52 138,643 +0.04(+0.38%)
Aug 09, 2021 11.62 11.62 11.38 11.48 218,246 -0.15(-1.26%)
Aug 06, 2021 11.65 11.80 11.53 11.63 404,620 +0.11(+0.96%)
Aug 05, 2021 11.28 11.69 11.28 11.52 306,702 +0.15(+1.29%)
Aug 04, 2021 11.34 11.63 11.17 11.37 270,325 +0.10(+0.85%)
Aug 03, 2021 11.25 11.31 11.08 11.28 316,001 -0.04(-0.32%)
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.