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

USA Compression Partners LP (NY: USAC )

23.59 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2017 6.650 6.813 6.572 6.779 179,810 +0.19(+2.94%)
Aug 30, 2017 6.585 6.637 6.504 6.585 131,252 -0.02(-0.33%)
Aug 29, 2017 6.688 6.727 6.532 6.607 117,557 -0.06(-0.90%)
Aug 28, 2017 6.676 6.723 6.495 6.667 286,032 +0.01(+0.13%)
Aug 25, 2017 6.525 6.675 6.474 6.658 240,671 +0.15(+2.38%)
Aug 24, 2017 6.534 6.572 6.435 6.504 175,666 -0.03(-0.39%)
Aug 23, 2017 6.448 6.560 6.444 6.529 176,078 +0.04(+0.60%)
Aug 22, 2017 6.332 6.529 6.250 6.491 218,441 +0.17(+2.72%)
Aug 21, 2017 6.431 6.431 6.272 6.319 150,532 -0.12(-1.87%)
Aug 18, 2017 6.358 6.499 6.267 6.439 297,043 +0.07(+1.08%)
Aug 17, 2017 6.448 6.491 6.340 6.371 337,980 -0.14(-2.11%)
Aug 16, 2017 6.534 6.599 6.444 6.508 199,872 -0.05(-0.79%)
Aug 15, 2017 6.615 6.654 6.529 6.560 205,703 -0.10(-1.55%)
Aug 14, 2017 6.667 6.701 6.528 6.663 279,365 -0.01(-0.13%)
Aug 11, 2017 6.560 6.680 6.431 6.671 562,223 +0.03(+0.52%)
Aug 10, 2017 6.508 6.680 6.465 6.637 368,873 +0.17(+2.59%)
Aug 09, 2017 6.478 6.542 6.444 6.469 263,095 -0.01(-0.13%)
Aug 08, 2017 6.667 6.731 6.453 6.478 322,846 -0.24(-3.58%)
Aug 07, 2017 6.461 6.731 6.383 6.718 449,722 +0.37(+5.89%)
Aug 04, 2017 6.873 6.938 6.328 6.345 935,466 -0.62(-8.94%)
Aug 03, 2017 7.268 7.363 6.920 6.968 431,035 -0.29(-4.02%)
Aug 02, 2017 7.152 7.303 7.028 7.260 226,617 +0.11(+1.56%)
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.