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

USA Compression Partners LP (NY: USAC )

23.86 -0.11 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2017 6.927 7.034 6.918 6.976 167,114 +0.01(+0.19%)
Oct 30, 2017 7.038 7.169 6.914 6.963 149,913 -0.08(-1.13%)
Oct 27, 2017 6.874 7.176 6.874 7.043 433,206 +0.13(+1.83%)
Oct 26, 2017 7.350 7.350 6.907 6.916 500,945 -0.37(-5.13%)
Oct 25, 2017 7.389 7.389 7.225 7.290 259,927 -0.04(-0.59%)
Oct 24, 2017 7.303 7.404 7.259 7.333 117,338 +0.10(+1.37%)
Oct 23, 2017 7.367 7.410 7.207 7.234 213,620 -0.12(-1.69%)
Oct 20, 2017 7.290 7.427 7.230 7.359 194,815 +0.14(+1.90%)
Oct 19, 2017 7.114 7.296 7.114 7.221 79,735 +0.04(+0.60%)
Oct 18, 2017 7.281 7.324 7.096 7.178 104,155 -0.06(-0.77%)
Oct 17, 2017 7.320 7.337 7.221 7.234 97,723 -0.05(-0.71%)
Oct 16, 2017 7.225 7.352 7.225 7.285 134,464 +0.06(+0.89%)
Oct 13, 2017 7.328 7.384 7.195 7.221 330,984 -0.12(-1.58%)
Oct 12, 2017 7.462 7.578 7.281 7.337 299,567 -0.16(-2.18%)
Oct 11, 2017 7.389 7.533 7.389 7.500 157,231 +0.09(+1.22%)
Oct 10, 2017 7.449 7.517 7.384 7.410 125,716 +0.00(+0.06%)
Oct 09, 2017 7.406 7.449 7.350 7.406 93,318 -0.02(-0.23%)
Oct 06, 2017 7.380 7.427 7.262 7.423 115,462 +0.04(+0.52%)
Oct 05, 2017 7.238 7.410 7.238 7.384 170,144 +0.15(+2.08%)
Oct 04, 2017 7.277 7.281 7.200 7.234 53,295 -0.02(-0.30%)
Oct 03, 2017 7.157 7.303 7.127 7.255 108,143 +0.09(+1.26%)
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.