Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

24.20 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Jun 01, 2017 6.417 6.629 6.359 6.621 230,539 +0.22(+3.45%)
May 31, 2017 6.509 6.510 6.359 6.400 252,060 -0.12(-1.91%)
May 30, 2017 6.671 6.748 6.421 6.525 324,115 -0.16(-2.37%)
May 26, 2017 6.684 6.764 6.667 6.684 71,790 -0.01(-0.12%)
May 25, 2017 6.821 6.843 6.663 6.692 231,283 -0.13(-1.89%)
May 24, 2017 6.838 6.914 6.717 6.821 105,837 -0.02(-0.24%)
May 23, 2017 6.829 6.873 6.779 6.838 176,840 +0.02(+0.31%)
May 22, 2017 6.875 6.925 6.788 6.817 89,906 -0.08(-1.15%)
May 19, 2017 6.825 6.925 6.825 6.896 152,267 +0.06(+0.91%)
May 18, 2017 6.817 6.910 6.788 6.833 147,557 +0.00(+0.00%)
May 17, 2017 6.954 6.970 6.833 6.833 107,422 -0.17(-2.44%)
May 16, 2017 7.025 7.071 6.971 7.004 95,523 -0.03(-0.41%)
May 15, 2017 7.162 7.183 7.017 7.033 191,825 +0.00(+0.06%)
May 12, 2017 7.058 7.183 6.983 7.029 226,242 -0.05(-0.65%)
May 11, 2017 7.054 7.104 6.933 7.075 253,158 +0.11(+1.61%)
May 10, 2017 6.942 7.071 6.878 6.963 365,811 +0.08(+1.15%)
May 09, 2017 7.112 7.112 6.788 6.883 290,793 -0.21(-2.94%)
May 08, 2017 7.017 7.179 6.892 7.092 311,920 +0.07(+1.07%)
May 05, 2017 6.850 7.037 6.767 7.017 172,580 +0.18(+2.68%)
May 04, 2017 6.496 6.846 6.359 6.833 525,165 +0.17(+2.63%)
May 03, 2017 6.692 6.734 6.546 6.659 320,945 -0.06(-0.87%)
May 02, 2017 6.763 6.838 6.621 6.717 254,260 -0.04(-0.62%)
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.