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 (%)
Nov 30, 2018 7.253 7.293 7.153 7.258 481,523 -0.02(-0.21%)
Nov 29, 2018 7.133 7.344 7.133 7.273 685,769 +0.14(+1.90%)
Nov 28, 2018 7.027 7.138 7.007 7.138 1,412,649 +0.13(+1.79%)
Nov 27, 2018 7.082 7.118 6.957 7.012 763,310 -0.06(-0.78%)
Nov 26, 2018 6.927 7.419 6.917 7.067 1,661,444 +0.29(+4.30%)
Nov 23, 2018 6.867 6.957 6.776 6.776 842,516 -0.08(-1.17%)
Nov 21, 2018 6.857 6.857 6.857 0 +0.24(+3.56%)
Nov 20, 2018 6.651 6.706 6.475 6.621 630,673 -0.16(-2.37%)
Nov 19, 2018 6.852 6.857 6.711 6.781 381,381 -0.07(-1.03%)
Nov 16, 2018 6.897 6.957 6.726 6.852 380,118 +0.10(+1.49%)
Nov 15, 2018 6.857 6.857 6.550 6.751 1,090,441 -0.12(-1.75%)
Nov 14, 2018 6.927 6.962 6.827 6.872 618,883 -0.05(-0.65%)
Nov 13, 2018 7.263 7.263 6.902 6.917 617,164 -0.31(-4.24%)
Nov 12, 2018 7.328 7.444 7.218 7.223 377,887 -0.07(-0.96%)
Nov 09, 2018 7.333 7.338 7.193 7.293 476,941 -0.07(-0.95%)
Nov 08, 2018 7.278 7.529 7.278 7.364 562,866 +0.06(+0.82%)
Nov 07, 2018 7.384 7.399 7.173 7.303 1,024,622 +0.19(+2.61%)
Nov 06, 2018 7.620 7.620 7.032 7.118 1,527,982 -0.45(-5.91%)
Nov 05, 2018 7.499 7.610 7.439 7.564 483,178 +0.14(+1.82%)
Nov 02, 2018 7.419 7.514 7.349 7.429 823,988 +0.03(+0.34%)
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.