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

USA Compression Partners LP (NY: USAC )

24.35 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2016 5.399 5.454 5.273 5.406 433,332 -0.01(-0.14%)
Jun 29, 2016 5.439 5.488 5.347 5.413 258,276 +0.00(+0.07%)
Jun 28, 2016 5.211 5.483 5.211 5.410 219,264 +0.36(+7.08%)
Jun 27, 2016 5.347 5.509 5.034 5.052 467,704 -0.28(-5.26%)
Jun 24, 2016 5.163 5.439 5.129 5.332 223,174 -0.02(-0.41%)
Jun 23, 2016 5.377 5.413 5.214 5.354 375,821 +0.08(+1.54%)
Jun 22, 2016 5.565 5.565 5.229 5.273 515,790 -0.23(-4.22%)
Jun 21, 2016 5.413 5.546 5.122 5.506 306,478 -0.01(-0.27%)
Jun 20, 2016 5.745 5.747 5.483 5.520 304,373 -0.13(-2.22%)
Jun 17, 2016 5.483 5.697 5.483 5.646 308,181 +0.16(+2.96%)
Jun 16, 2016 5.528 5.528 5.188 5.483 529,224 -0.11(-1.91%)
Jun 15, 2016 5.528 5.741 5.528 5.590 162,994 +0.04(+0.66%)
Jun 14, 2016 5.568 5.679 5.461 5.554 242,848 -0.05(-0.92%)
Jun 13, 2016 5.587 5.686 5.517 5.605 312,896 -0.08(-1.43%)
Jun 10, 2016 5.646 5.756 5.557 5.686 178,988 -0.04(-0.71%)
Jun 09, 2016 5.908 5.955 5.708 5.727 504,058 -0.25(-4.25%)
Jun 08, 2016 5.955 6.055 5.937 5.981 438,200 +0.04(+0.75%)
Jun 07, 2016 5.955 5.989 5.841 5.937 305,992 +0.04(+0.75%)
Jun 06, 2016 5.845 5.989 5.833 5.893 278,657 +0.09(+1.59%)
Jun 03, 2016 5.830 5.863 5.686 5.801 289,415 -0.02(-0.32%)
Jun 02, 2016 5.738 5.875 5.686 5.819 484,767 -0.00(-0.06%)
Jun 01, 2016 5.565 5.852 5.465 5.823 528,348 +0.21(+3.75%)
May 31, 2016 5.391 5.660 5.391 5.613 663,810 +0.29(+5.47%)
May 27, 2016 5.247 5.321 5.321 5.321 203,926 +0.07(+1.41%)
May 26, 2016 5.377 5.377 5.236 5.247 218,580 -0.10(-1.79%)
May 25, 2016 5.281 5.417 5.222 5.343 383,091 +0.09(+1.76%)
May 24, 2016 5.288 5.413 5.236 5.251 567,970 -0.10(-1.93%)
May 23, 2016 5.270 5.413 5.200 5.354 109,724 +0.03(+0.48%)
May 20, 2016 5.340 5.399 5.188 5.329 218,027 +0.04(+0.70%)
May 19, 2016 5.163 5.351 5.096 5.292 351,233 +0.05(+0.91%)
May 18, 2016 5.295 5.351 5.177 5.244 400,964 -0.09(-1.73%)
May 17, 2016 5.325 5.399 5.263 5.336 373,483 +0.05(+0.98%)
May 16, 2016 5.225 5.367 5.155 5.284 592,910 +0.18(+3.62%)
May 13, 2016 5.262 5.266 5.000 5.100 376,092 -0.17(-3.15%)
May 12, 2016 5.255 5.365 5.170 5.266 656,125 +0.03(+0.56%)
May 11, 2016 5.152 5.255 4.932 5.236 273,939 +0.04(+0.78%)
May 10, 2016 5.170 5.323 5.098 5.196 339,369 +0.08(+1.59%)
May 09, 2016 5.284 5.298 5.019 5.115 188,339 -0.17(-3.21%)
May 06, 2016 5.008 5.362 4.971 5.284 649,077 +0.26(+5.21%)
May 05, 2016 4.488 5.120 4.434 5.023 382,050 +0.25(+5.26%)
May 04, 2016 4.801 4.868 4.576 4.772 481,052 -0.01(-0.31%)
May 03, 2016 4.864 4.978 4.742 4.787 344,231 -0.17(-3.42%)
May 02, 2016 4.912 5.045 4.779 4.956 308,506 -0.01(-0.22%)
Apr 29, 2016 5.266 5.377 4.897 4.967 570,090 -0.25(-4.77%)
Apr 28, 2016 5.241 5.309 5.113 5.216 432,761 -0.06(-1.08%)
Apr 27, 2016 5.266 5.381 5.191 5.273 280,082 +0.07(+1.37%)
Apr 26, 2016 5.134 5.245 5.035 5.202 736,391 +0.11(+2.24%)
Apr 25, 2016 5.255 5.305 4.981 5.088 662,523 -0.17(-3.18%)
Apr 22, 2016 5.060 5.259 5.035 5.255 828,234 +0.29(+5.80%)
Apr 21, 2016 5.017 5.029 4.894 4.967 153,958 -0.01(-0.29%)
Apr 20, 2016 4.832 5.003 4.774 4.981 414,047 +0.12(+2.41%)
Apr 19, 2016 4.711 4.878 4.631 4.864 252,264 +0.22(+4.67%)
Apr 18, 2016 4.469 4.725 4.469 4.647 258,108 +0.05(+1.08%)
Apr 15, 2016 4.519 4.633 4.461 4.597 248,810 -0.00(-0.08%)
Apr 14, 2016 4.626 4.626 4.459 4.601 248,588 +0.01(+0.15%)
Apr 13, 2016 4.473 4.653 4.373 4.594 254,491 +0.11(+2.54%)
Apr 12, 2016 4.231 4.533 4.171 4.480 529,807 +0.27(+6.51%)
Apr 11, 2016 4.121 4.238 4.095 4.206 183,500 +0.09(+2.16%)
Apr 08, 2016 4.046 4.121 4.011 4.117 130,873 +0.16(+4.04%)
Apr 07, 2016 3.936 3.961 3.918 3.957 79,434 -0.03(-0.71%)
Apr 06, 2016 3.865 4.071 3.800 3.986 150,780 +0.15(+3.89%)
Apr 05, 2016 3.755 3.897 3.733 3.837 139,013 +0.06(+1.60%)
Apr 04, 2016 3.975 3.994 3.776 3.776 246,656 -0.18(-4.67%)
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.