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 (%)
Apr 30, 2021 10.71 10.77 10.38 10.42 474,657 -0.39(-3.62%)
Apr 29, 2021 10.96 10.96 10.77 10.81 319,414 +0.00(+0.00%)
Apr 28, 2021 10.70 10.91 10.70 10.81 407,605 +0.07(+0.66%)
Apr 27, 2021 10.78 10.84 10.59 10.74 366,361 -0.11(-0.98%)
Apr 26, 2021 10.76 11.02 10.76 10.84 606,781 +0.02(+0.20%)
Apr 23, 2021 11.06 11.11 10.69 10.82 709,103 -0.25(-2.22%)
Apr 22, 2021 11.05 11.14 10.87 11.07 951,252 +0.03(+0.31%)
Apr 21, 2021 11.01 11.07 10.88 11.03 605,273 +0.06(+0.56%)
Apr 20, 2021 11.02 11.11 10.74 10.97 500,329 +0.12(+1.14%)
Apr 19, 2021 11.18 11.22 10.81 10.85 770,400 -0.17(-1.50%)
Apr 16, 2021 10.82 11.20 10.82 11.01 529,048 +0.10(+0.88%)
Apr 15, 2021 10.88 10.92 10.56 10.92 464,075 +0.41(+3.93%)
Apr 14, 2021 10.46 10.79 10.46 10.50 247,927 +0.05(+0.46%)
Apr 13, 2021 10.39 10.55 10.32 10.46 194,763 -0.03(-0.33%)
Apr 12, 2021 10.57 10.65 10.36 10.49 286,438 -0.17(-1.61%)
Apr 09, 2021 10.63 10.72 10.52 10.66 326,966 +0.08(+0.72%)
Apr 08, 2021 10.55 10.63 10.35 10.59 216,084 +0.04(+0.39%)
Apr 07, 2021 10.32 10.58 10.32 10.54 164,733 +0.13(+1.26%)
Apr 06, 2021 10.18 10.46 10.18 10.41 250,622 +0.29(+2.85%)
Apr 05, 2021 9.760 10.42 9.516 10.12 926,591 +0.28(+2.79%)
Apr 01, 2021 10.51 11.35 9.705 9.850 2,290,219 -0.68(-6.47%)
Mar 31, 2021 10.56 10.65 10.46 10.53 184,966 +0.03(+0.26%)
Mar 30, 2021 10.50 10.59 10.46 10.50 64,579 -0.01(-0.13%)
Mar 29, 2021 10.52 10.58 10.35 10.52 124,568 +0.06(+0.59%)
Mar 26, 2021 10.50 10.71 10.37 10.46 208,624 -0.12(-1.11%)
Mar 25, 2021 10.37 10.57 10.11 10.57 258,845 +0.26(+2.54%)
Mar 24, 2021 10.21 10.46 10.21 10.31 157,314 +0.25(+2.46%)
Mar 23, 2021 10.28 10.37 9.970 10.06 293,859 -0.41(-3.88%)
Mar 22, 2021 10.45 10.50 10.23 10.47 281,878 +0.09(+0.86%)
Mar 19, 2021 10.30 10.60 10.15 10.38 270,994 +0.14(+1.41%)
Mar 18, 2021 10.61 10.64 10.19 10.23 299,503 -0.32(-3.00%)
Mar 17, 2021 10.46 10.74 10.44 10.55 144,173 +0.04(+0.39%)
Mar 16, 2021 10.82 10.82 10.23 10.51 527,595 -0.33(-3.05%)
Mar 15, 2021 10.69 10.98 10.66 10.84 442,883 +0.05(+0.45%)
Mar 12, 2021 10.56 10.87 10.48 10.79 361,422 +0.21(+1.95%)
Mar 11, 2021 10.44 10.81 10.32 10.59 354,100 +0.21(+1.99%)
Mar 10, 2021 10.04 10.42 10.04 10.38 416,302 +0.45(+4.50%)
Mar 09, 2021 10.04 10.21 9.870 9.932 293,630 -0.02(-0.21%)
Mar 08, 2021 10.08 10.15 9.884 9.953 264,402 -0.05(-0.55%)
Mar 05, 2021 9.932 10.17 9.681 10.01 434,549 +0.17(+1.75%)
Mar 04, 2021 9.802 10.13 9.747 9.836 310,282 +0.00(+0.00%)
Mar 03, 2021 9.760 10.08 9.760 9.836 286,359 +0.11(+1.13%)
Mar 02, 2021 9.767 9.857 9.527 9.726 520,426 +0.09(+0.93%)
Mar 01, 2021 10.01 10.10 9.630 9.637 562,161 +0.02(+0.21%)
Feb 26, 2021 9.974 10.30 9.616 9.616 1,901,319 -0.39(-3.85%)
Feb 25, 2021 10.39 10.41 9.981 10.00 678,595 -0.28(-2.68%)
Feb 24, 2021 9.939 10.42 9.939 10.28 897,948 +0.41(+4.11%)
Feb 23, 2021 9.905 10.08 9.650 9.870 252,280 -0.10(-0.97%)
Feb 22, 2021 9.747 10.30 9.747 9.967 378,911 +0.23(+2.33%)
Feb 19, 2021 9.754 9.925 9.678 9.740 245,842 -0.03(-0.35%)
Feb 18, 2021 9.939 9.994 9.585 9.774 486,896 -0.17(-1.66%)
Feb 17, 2021 10.05 10.06 9.527 9.939 614,983 -0.40(-3.86%)
Feb 16, 2021 10.32 10.59 10.11 10.34 337,903 -0.03(-0.27%)
Feb 12, 2021 10.04 10.45 10.04 10.37 215,021 +0.21(+2.03%)
Feb 11, 2021 10.15 10.28 9.974 10.16 267,331 -0.17(-1.60%)
Feb 10, 2021 10.16 10.52 9.974 10.32 193,048 +0.17(+1.63%)
Feb 09, 2021 10.15 10.23 9.953 10.16 217,437 -0.01(-0.07%)
Feb 08, 2021 10.32 10.48 10.15 10.17 222,617 -0.12(-1.14%)
Feb 05, 2021 9.870 10.28 9.795 10.28 433,823 +0.54(+5.58%)
Feb 04, 2021 9.520 9.767 9.361 9.740 246,431 +0.28(+2.91%)
Feb 03, 2021 9.520 9.623 9.286 9.465 170,559 +0.05(+0.51%)
Feb 02, 2021 9.458 9.630 9.361 9.416 204,830 +0.07(+0.74%)
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.