Skip to main content

USA Compression Partners LP (NY: USAC )

22.84 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 11.12 11.47 11.12 11.31 361,616 +0.10(+0.92%)
Jul 30, 2021 11.38 11.38 11.20 11.21 376,875 -0.17(-1.48%)
Jul 29, 2021 11.41 11.44 11.25 11.38 318,017 +0.07(+0.65%)
Jul 28, 2021 11.39 11.45 11.19 11.30 232,370 -0.04(-0.39%)
Jul 27, 2021 11.63 11.63 11.32 11.35 370,251 -0.38(-3.25%)
Jul 26, 2021 11.59 11.88 11.59 11.73 190,455 +0.12(+1.01%)
Jul 23, 2021 11.83 11.94 11.51 11.61 609,527 -0.29(-2.44%)
Jul 22, 2021 12.09 12.09 11.71 11.90 890,437 -0.04(-0.36%)
Jul 21, 2021 11.99 12.25 11.90 11.95 1,059,166 +0.11(+0.90%)
Jul 20, 2021 11.97 11.97 11.75 11.84 704,764 +0.05(+0.42%)
Jul 19, 2021 11.70 11.84 11.40 11.79 600,305 +0.04(+0.30%)
Jul 16, 2021 11.82 12.02 11.67 11.75 343,724 -0.05(-0.42%)
Jul 15, 2021 11.94 11.98 11.68 11.80 349,266 -0.15(-1.25%)
Jul 14, 2021 11.91 11.96 11.80 11.95 249,259 +0.13(+1.08%)
Jul 13, 2021 11.96 12.04 11.80 11.82 358,073 -0.11(-0.89%)
Jul 12, 2021 11.95 12.04 11.87 11.93 276,284 -0.01(-0.12%)
Jul 09, 2021 11.75 11.99 11.75 11.95 204,043 +0.21(+1.76%)
Jul 08, 2021 11.72 11.80 11.63 11.74 385,700 +0.01(+0.12%)
Jul 07, 2021 11.80 11.90 11.68 11.72 186,310 -0.07(-0.60%)
Jul 06, 2021 11.92 11.93 11.60 11.80 270,744 -0.11(-0.96%)
Jul 02, 2021 11.93 11.93 11.84 11.91 155,078 +0.02(+0.18%)
Jul 01, 2021 11.86 11.94 11.75 11.89 155,722 +0.17(+1.46%)
Jun 30, 2021 11.70 11.85 11.56 11.72 143,235 +0.06(+0.55%)
Jun 29, 2021 11.50 11.72 11.50 11.65 160,157 +0.15(+1.30%)
Jun 28, 2021 11.70 11.72 11.34 11.50 269,268 -0.14(-1.22%)
Jun 25, 2021 11.66 11.85 11.61 11.65 330,548 -0.04(-0.30%)
Jun 24, 2021 11.70 11.73 11.61 11.68 235,952 +0.02(+0.18%)
Jun 23, 2021 11.77 11.87 11.66 11.66 178,167 -0.07(-0.61%)
Jun 22, 2021 11.77 11.90 11.64 11.73 332,688 -0.01(-0.06%)
Jun 21, 2021 11.47 11.75 11.47 11.74 342,919 +0.37(+3.25%)
Jun 18, 2021 11.44 11.64 11.31 11.37 271,178 -0.04(-0.31%)
Jun 17, 2021 11.60 11.66 11.20 11.41 354,862 -0.13(-1.11%)
Jun 16, 2021 11.50 11.65 11.44 11.53 225,622 +0.05(+0.43%)
Jun 15, 2021 11.40 11.52 11.26 11.48 479,968 +0.15(+1.32%)
Jun 14, 2021 11.21 11.44 11.20 11.33 246,539 +0.13(+1.14%)
Jun 11, 2021 11.30 11.32 11.20 11.21 225,550 +0.02(+0.19%)
Jun 10, 2021 11.33 11.35 11.17 11.18 227,458 -0.04(-0.32%)
Jun 09, 2021 11.29 11.37 11.20 11.22 268,861 -0.07(-0.63%)
Jun 08, 2021 11.33 11.34 11.20 11.29 200,657 +0.01(+0.06%)
Jun 07, 2021 11.22 11.33 11.16 11.28 286,016 +0.17(+1.54%)
Jun 04, 2021 11.09 11.19 10.99 11.11 197,433 +0.03(+0.26%)
Jun 03, 2021 10.99 11.33 10.93 11.09 407,955 +0.11(+0.97%)
Jun 02, 2021 11.38 11.43 10.98 10.98 762,173 -0.40(-3.50%)
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.