Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.250	9.341	9.199	9.324	218,103	+0.06(+0.61%)
Nov 27, 2019	9.347	9.432	9.267	9.267	405,704	-0.04(-0.43%)
Nov 26, 2019	9.506	9.636	9.262	9.307	645,427	-0.14(-1.50%)
Nov 25, 2019	9.466	9.517	9.358	9.449	591,829	-0.07(-0.72%)
Nov 22, 2019	9.545	9.681	9.472	9.517	532,123	+0.00(+0.00%)
Nov 21, 2019	9.506	9.585	9.392	9.517	440,036	+0.02(+0.18%)
Nov 20, 2019	9.489	9.600	9.364	9.500	295,215	+0.01(+0.06%)
Nov 19, 2019	9.591	9.698	9.443	9.494	402,759	-0.06(-0.65%)
Nov 18, 2019	9.755	9.778	9.557	9.557	270,859	-0.22(-2.21%)
Nov 15, 2019	9.613	9.806	9.568	9.772	279,638	+0.15(+1.53%)
Nov 14, 2019	9.767	9.852	9.574	9.625	324,127	-0.15(-1.51%)
Nov 13, 2019	9.840	9.874	9.659	9.772	446,502	-0.07(-0.75%)
Nov 12, 2019	10.03	10.06	9.846	9.846	296,523	-0.16(-1.59%)
Nov 11, 2019	9.937	10.16	9.880	10.00	549,559	+0.07(+0.74%)
Nov 08, 2019	10.06	10.12	9.840	9.931	969,564	-0.12(-1.24%)
Nov 07, 2019	10.07	10.15	9.937	10.06	376,888	+0.00(+0.00%)
Nov 06, 2019	10.25	10.31	9.982	10.06	407,449	-0.23(-2.26%)
Nov 05, 2019	10.18	10.38	9.975	10.29	702,974	+0.50(+5.10%)
Nov 04, 2019	9.823	9.863	9.767	9.789	355,787	-0.03(-0.29%)

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.