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

USA Compression Partners LP (NY: USAC )

25.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2018 8.683 8.810 8.589 8.740 396,593 +0.00(+0.00%)
May 30, 2018 8.538 8.759 8.533 8.740 246,777 +0.20(+2.37%)
May 29, 2018 8.443 8.592 8.359 8.538 226,180 +0.08(+0.89%)
May 25, 2018 8.462 8.462 8.462 0 +0.00(+0.00%)
May 24, 2018 8.542 8.573 8.410 8.462 245,486 -0.13(-1.53%)
May 23, 2018 8.589 8.627 8.481 8.594 332,783 +0.01(+0.11%)
May 22, 2018 8.589 8.688 8.528 8.585 340,602 -0.00(-0.05%)
May 21, 2018 8.660 8.660 8.556 8.589 249,761 +0.02(+0.22%)
May 18, 2018 8.566 8.615 8.519 8.570 387,966 +0.00(+0.05%)
May 17, 2018 8.476 8.679 8.476 8.566 1,011,286 +0.12(+1.45%)
May 16, 2018 8.618 8.685 8.401 8.443 392,014 -0.17(-2.02%)
May 15, 2018 8.745 8.848 8.608 8.618 184,066 -0.18(-2.03%)
May 14, 2018 8.726 8.921 8.726 8.796 302,029 +0.13(+1.47%)
May 11, 2018 8.693 8.773 8.608 8.669 909,530 +0.03(+0.33%)
May 10, 2018 8.618 8.710 8.608 8.641 224,712 +0.04(+0.44%)
May 09, 2018 8.476 8.683 8.476 8.603 1,669,862 +0.14(+1.61%)
May 08, 2018 8.349 8.505 8.260 8.467 358,622 +0.09(+1.12%)
May 07, 2018 8.434 8.505 8.302 8.373 348,561 -0.03(-0.34%)
May 04, 2018 8.330 8.410 8.246 8.401 210,451 +0.04(+0.45%)
May 03, 2018 8.448 8.448 8.298 8.363 213,746 -0.07(-0.84%)
May 02, 2018 8.410 8.538 8.410 8.434 133,452 -0.00(-0.06%)
May 01, 2018 8.387 8.486 8.267 8.439 176,820 +0.01(+0.17%)
Apr 30, 2018 8.288 8.530 8.283 8.425 458,242 +0.10(+1.22%)
Apr 27, 2018 8.492 8.502 8.282 8.323 517,731 -0.15(-1.73%)
Apr 26, 2018 8.502 8.607 8.465 8.470 248,686 -0.03(-0.38%)
Apr 25, 2018 8.492 8.538 8.447 8.502 140,619 +0.04(+0.49%)
Apr 24, 2018 8.744 8.744 8.447 8.460 410,652 -0.24(-2.78%)
Apr 23, 2018 8.593 8.808 8.570 8.703 423,309 +0.11(+1.28%)
Apr 20, 2018 8.648 8.748 8.561 8.593 516,925 -0.02(-0.27%)
Apr 19, 2018 8.598 8.657 8.496 8.616 608,289 +0.01(+0.16%)
Apr 18, 2018 8.812 8.812 8.547 8.602 485,909 +0.04(+0.43%)
Apr 17, 2018 8.502 8.593 8.456 8.566 454,870 +0.05(+0.59%)
Apr 16, 2018 8.351 8.570 8.310 8.515 610,301 +0.23(+2.76%)
Apr 13, 2018 8.218 8.360 8.155 8.287 463,888 +0.11(+1.34%)
Apr 12, 2018 8.291 8.328 8.127 8.177 247,387 -0.07(-0.89%)
Apr 11, 2018 8.086 8.273 8.086 8.250 167,326 +0.13(+1.58%)
Apr 10, 2018 7.866 8.195 7.848 8.122 623,588 +0.35(+4.53%)
Apr 09, 2018 7.715 7.880 7.711 7.770 221,476 +0.07(+0.95%)
Apr 06, 2018 7.779 7.821 7.615 7.697 225,187 -0.09(-1.17%)
Apr 05, 2018 7.661 7.862 7.587 7.789 242,939 +0.17(+2.22%)
Apr 04, 2018 7.729 7.807 7.569 7.619 392,616 -0.20(-2.57%)
Apr 03, 2018 7.793 7.894 7.761 7.821 408,095 +0.03(+0.35%)
Apr 02, 2018 7.784 7.807 7.565 7.793 229,862 +0.05(+0.71%)
Mar 29, 2018 7.738 7.738 7.738 0 +0.15(+1.93%)
Mar 28, 2018 7.656 7.720 7.542 7.592 319,210 -0.07(-0.89%)
Mar 27, 2018 7.798 7.830 7.638 7.661 873,747 -0.11(-1.47%)
Mar 26, 2018 7.875 7.898 7.656 7.775 333,317 -0.05(-0.58%)
Mar 23, 2018 7.825 7.985 7.784 7.821 379,990 +0.00(+0.06%)
Mar 22, 2018 7.885 7.981 7.793 7.816 259,610 -0.05(-0.70%)
Mar 21, 2018 7.757 7.967 7.757 7.871 513,933 +0.13(+1.71%)
Mar 20, 2018 7.853 7.889 7.606 7.738 512,110 -0.09(-1.11%)
Mar 19, 2018 7.875 7.898 7.674 7.825 443,621 -0.05(-0.64%)
Mar 16, 2018 7.656 8.038 7.610 7.875 1,453,100 +0.22(+2.93%)
Mar 15, 2018 7.976 8.063 7.642 7.651 861,880 -0.30(-3.74%)
Mar 14, 2018 7.894 8.022 7.866 7.949 369,622 +0.06(+0.81%)
Mar 13, 2018 8.003 8.045 7.834 7.885 577,038 -0.17(-2.10%)
Mar 12, 2018 8.067 8.182 8.003 8.054 517,634 -0.03(-0.40%)
Mar 09, 2018 8.250 8.310 8.072 8.086 539,519 -0.06(-0.79%)
Mar 08, 2018 8.227 8.342 8.118 8.150 343,480 -0.05(-0.67%)
Mar 07, 2018 8.227 8.091 8.205 376,945 +0.04(+0.45%)
Mar 06, 2018 8.182 8.223 8.122 8.168 364,310 +0.04(+0.51%)
Mar 05, 2018 8.218 8.253 8.118 8.127 348,481 +0.04(+0.51%)
Mar 02, 2018 8.058 8.211 8.026 8.086 387,133 -0.06(-0.73%)
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.