Skip to main content

USA Compression Partners LP (NY: USAC )

24.02 -0.21 (-0.87%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.876 5.972 5.876 5.959 649,683 +0.03(+0.43%)
Feb 27, 2013 5.908 5.965 5.837 5.933 581,665 +0.04(+0.65%)
Feb 26, 2013 5.847 5.908 5.770 5.895 520,430 +0.04(+0.60%)
Feb 22, 2013 5.805 5.895 5.805 5.860 559,384 +0.10(+1.72%)
Feb 21, 2013 5.834 5.863 5.757 5.761 523,585 -0.07(-1.26%)
Feb 20, 2013 5.858 5.927 5.825 5.834 571,765 -0.04(-0.76%)
Feb 19, 2013 5.857 5.904 5.793 5.879 595,177 +0.00(+0.00%)
Feb 15, 2013 5.857 5.895 5.793 5.879 682,562 +0.00(+0.05%)
Feb 14, 2013 5.930 5.962 5.872 5.876 466,208 -0.04(-0.65%)
Feb 13, 2013 5.933 6.023 5.888 5.914 725,804 +0.02(+0.33%)
Feb 12, 2013 5.895 5.997 5.879 5.895 1,257,229 +0.04(+0.76%)
Feb 11, 2013 5.786 5.892 5.767 5.850 3,097,962 +0.12(+2.01%)
Feb 08, 2013 5.700 5.735 5.661 5.735 360,213 +0.01(+0.22%)
Feb 07, 2013 5.665 5.735 5.657 5.722 366,817 +0.04(+0.67%)
Feb 06, 2013 5.671 5.719 5.639 5.684 440,337 +0.01(+0.23%)
Feb 04, 2013 5.716 5.716 5.607 5.671 275,886 -0.02(-0.39%)
Feb 01, 2013 5.671 5.735 5.668 5.694 358,792 +0.03(+0.56%)
Jan 31, 2013 5.703 5.703 5.639 5.662 324,899 -0.02(-0.34%)
Jan 30, 2013 5.687 5.694 5.642 5.681 412,469 +0.01(+0.17%)
Jan 29, 2013 5.687 5.700 5.642 5.671 488,386 +0.00(+0.00%)
Jan 28, 2013 5.681 5.703 5.636 5.671 411,461 -0.02(-0.28%)
Jan 25, 2013 5.716 5.745 5.671 5.687 827,326 +0.00(+0.00%)
Jan 24, 2013 5.678 5.722 5.662 5.687 806,234 -0.01(-0.17%)
Jan 23, 2013 5.732 5.732 5.650 5.697 1,362,217 -0.01(-0.22%)
Jan 22, 2013 5.575 5.723 5.521 5.710 1,372,783 +0.15(+2.70%)
Jan 18, 2013 5.591 5.617 5.511 5.559 1,769,246 -0.03(-0.57%)
Jan 17, 2013 5.617 5.655 5.591 5.591 1,858,844 -0.02(-0.40%)
Jan 16, 2013 5.655 5.687 5.614 5.614 4,165,576 -0.01(-0.17%)
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.