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

USA Compression Partners LP (NY: USAC )

24.02 -0.21 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2015 7.358 7.473 7.259 7.384 298,283 +0.14(+1.90%)
Apr 29, 2015 7.170 7.329 7.157 7.246 330,789 -0.04(-0.61%)
Apr 28, 2015 7.403 7.403 7.182 7.291 190,019 -0.05(-0.65%)
Apr 27, 2015 7.358 7.764 7.278 7.339 416,225 +0.01(+0.13%)
Apr 24, 2015 7.151 7.390 7.151 7.329 263,842 +0.18(+2.55%)
Apr 23, 2015 7.154 7.170 7.034 7.147 138,802 +0.12(+1.68%)
Apr 22, 2015 7.029 7.109 6.969 7.029 155,684 +0.00(+0.00%)
Apr 21, 2015 7.160 7.250 6.968 7.029 267,585 -0.10(-1.39%)
Apr 20, 2015 7.045 7.365 7.029 7.128 349,559 +0.14(+2.06%)
Apr 17, 2015 7.020 7.122 6.841 6.984 193,993 -0.02(-0.32%)
Apr 16, 2015 7.218 7.218 6.981 7.007 242,015 -0.21(-2.92%)
Apr 15, 2015 7.061 7.253 6.983 7.218 305,710 +0.21(+3.01%)
Apr 14, 2015 6.821 7.023 6.780 7.007 451,304 +0.26(+3.79%)
Apr 13, 2015 6.633 6.898 6.547 6.751 426,441 +0.25(+3.88%)
Apr 10, 2015 6.665 6.694 6.387 6.499 402,710 -0.19(-2.91%)
Apr 09, 2015 6.726 6.869 6.643 6.694 293,604 -0.01(-0.10%)
Apr 08, 2015 6.556 6.729 6.547 6.700 187,593 +0.07(+1.06%)
Apr 07, 2015 6.754 6.866 6.572 6.630 296,580 -0.12(-1.75%)
Apr 06, 2015 6.537 6.774 6.537 6.748 190,328 +0.19(+2.82%)
Apr 02, 2015 6.729 6.563 6.563 6.563 158,683 -0.10(-1.53%)
Apr 01, 2015 6.540 6.713 6.499 6.665 187,677 +0.12(+1.91%)
Mar 31, 2015 6.352 6.671 6.349 6.540 238,484 +0.13(+1.99%)
Mar 30, 2015 6.457 6.515 6.371 6.412 74,086 -0.04(-0.55%)
Mar 27, 2015 6.550 6.550 6.393 6.448 113,966 -0.12(-1.85%)
Mar 26, 2015 6.588 6.655 6.499 6.569 91,745 +0.04(+0.64%)
Mar 25, 2015 6.722 6.770 6.454 6.527 162,529 -0.21(-3.13%)
Mar 24, 2015 6.841 6.841 6.499 6.738 296,202 -0.16(-2.32%)
Mar 23, 2015 6.502 6.901 6.476 6.898 478,421 +0.36(+5.57%)
Mar 20, 2015 6.387 6.582 6.237 6.534 1,820,861 +0.24(+3.81%)
Mar 19, 2015 6.422 6.448 6.240 6.294 299,673 -0.20(-3.05%)
Mar 18, 2015 6.269 6.550 6.122 6.492 467,316 +0.22(+3.57%)
Mar 17, 2015 6.154 6.345 6.122 6.269 384,416 +0.15(+2.40%)
Mar 16, 2015 6.345 6.345 6.071 6.122 328,282 -0.19(-3.04%)
Mar 13, 2015 6.269 6.333 6.090 6.313 319,829 +0.06(+0.92%)
Mar 12, 2015 6.310 6.313 6.112 6.256 284,837 +0.00(+0.05%)
Mar 11, 2015 6.218 6.310 6.080 6.253 340,301 +0.03(+0.51%)
Mar 10, 2015 6.218 6.293 6.061 6.221 329,275 -0.11(-1.77%)
Mar 09, 2015 6.250 6.368 6.170 6.333 245,436 +0.08(+1.33%)
Mar 06, 2015 6.294 6.361 6.179 6.250 133,212 -0.06(-0.96%)
Mar 05, 2015 6.230 6.387 6.131 6.310 250,725 +0.09(+1.39%)
Mar 04, 2015 6.214 6.227 6.090 6.224 175,011 +0.00(+0.00%)
Mar 03, 2015 6.163 6.224 6.039 6.224 156,717 +0.03(+0.52%)
Mar 02, 2015 6.259 6.262 6.154 6.192 160,125 -0.04(-0.72%)
Feb 27, 2015 6.208 6.246 6.103 6.237 129,500 +0.01(+0.15%)
Feb 26, 2015 6.170 6.272 6.029 6.227 97,447 +0.00(+0.05%)
Feb 25, 2015 6.106 6.224 6.013 6.224 113,691 +0.13(+2.10%)
Feb 24, 2015 6.071 6.230 6.064 6.096 240,681 -0.13(-2.15%)
Feb 23, 2015 6.179 6.234 6.058 6.230 241,345 +0.02(+0.31%)
Feb 20, 2015 6.384 6.486 6.103 6.211 346,169 -0.13(-2.11%)
Feb 19, 2015 6.345 6.355 6.246 6.345 170,889 +0.06(+0.97%)
Feb 18, 2015 6.141 6.317 6.048 6.285 245,658 +0.17(+2.72%)
Feb 17, 2015 6.067 6.240 5.981 6.119 307,666 +0.03(+0.42%)
Feb 13, 2015 5.968 6.093 6.093 6.093 252,578 +0.19(+3.30%)
Feb 12, 2015 5.920 6.103 5.898 5.898 81,178 +0.01(+0.16%)
Feb 11, 2015 5.828 6.016 5.815 5.888 169,099 -0.00(-0.05%)
Feb 10, 2015 6.096 6.189 5.841 5.892 202,838 -0.20(-3.35%)
Feb 09, 2015 5.927 6.339 5.888 6.096 360,097 +0.20(+3.36%)
Feb 06, 2015 5.636 5.898 5.607 5.898 139,052 +0.29(+5.19%)
Feb 05, 2015 5.460 5.611 5.432 5.607 236,594 +0.17(+3.05%)
Feb 04, 2015 5.521 5.572 5.371 5.441 316,452 -0.12(-2.07%)
Feb 03, 2015 5.550 5.786 5.489 5.556 388,125 +0.03(+0.52%)
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.