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, 2018 7.419 7.484 7.253 7.354 693,178 -0.02(-0.20%)
Oct 30, 2018 7.434 7.504 7.238 7.369 748,896 -0.14(-1.87%)
Oct 29, 2018 7.770 7.845 7.434 7.509 948,825 -0.25(-3.17%)
Oct 26, 2018 7.790 7.810 7.584 7.755 786,733 -0.10(-1.31%)
Oct 25, 2018 7.839 7.931 7.814 7.858 598,947 +0.05(+0.62%)
Oct 24, 2018 8.072 8.072 7.809 7.809 625,811 -0.19(-2.43%)
Oct 23, 2018 8.033 8.081 7.970 8.004 866,287 -0.12(-1.49%)
Oct 22, 2018 8.130 8.222 8.069 8.125 388,072 +0.03(+0.42%)
Oct 19, 2018 8.115 8.256 8.091 8.091 510,231 +0.01(+0.18%)
Oct 18, 2018 8.023 8.115 7.979 8.077 257,940 -0.00(-0.06%)
Oct 17, 2018 8.111 8.130 8.013 8.081 371,015 -0.03(-0.36%)
Oct 16, 2018 8.028 8.188 7.994 8.111 446,921 +0.11(+1.34%)
Oct 15, 2018 8.004 8.043 7.950 8.004 237,358 +0.00(+0.00%)
Oct 12, 2018 8.043 8.043 7.848 8.004 401,925 +0.04(+0.55%)
Oct 11, 2018 8.009 8.096 7.842 7.960 414,323 -0.07(-0.85%)
Oct 10, 2018 8.193 8.193 7.991 8.028 432,212 -0.14(-1.67%)
Oct 09, 2018 8.213 8.227 8.135 8.164 266,666 -0.03(-0.41%)
Oct 08, 2018 8.222 8.261 8.125 8.198 506,656 -0.02(-0.24%)
Oct 05, 2018 8.208 8.281 8.154 8.217 542,352 +0.03(+0.36%)
Oct 04, 2018 8.319 8.319 8.139 8.188 527,910 -0.12(-1.40%)
Oct 03, 2018 8.208 8.319 8.101 8.305 552,312 +0.19(+2.40%)
Oct 02, 2018 8.256 8.305 8.106 8.111 1,001,054 -0.16(-1.94%)
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.