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 +0.36 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2017 7.491 7.567 7.416 7.540 164,125 +0.12(+1.68%)
Nov 29, 2017 7.504 7.571 7.393 7.416 75,797 -0.11(-1.47%)
Nov 28, 2017 7.402 7.527 7.362 7.527 126,792 +0.17(+2.29%)
Nov 27, 2017 7.464 7.464 7.331 7.358 127,084 -0.08(-1.07%)
Nov 24, 2017 7.367 7.464 7.364 7.438 35,246 +0.13(+1.82%)
Nov 22, 2017 7.416 7.507 7.265 7.305 118,356 -0.10(-1.38%)
Nov 21, 2017 7.327 7.433 7.316 7.407 84,555 +0.05(+0.66%)
Nov 20, 2017 7.371 7.420 7.300 7.358 100,306 -0.05(-0.72%)
Nov 17, 2017 7.331 7.460 7.207 7.411 122,342 +0.08(+1.09%)
Nov 16, 2017 7.185 7.416 7.060 7.331 169,010 +0.11(+1.48%)
Nov 15, 2017 7.109 7.256 7.047 7.225 147,607 +0.12(+1.62%)
Nov 14, 2017 7.260 7.269 7.109 7.109 117,757 -0.17(-2.38%)
Nov 13, 2017 7.416 7.562 7.260 7.282 175,043 -0.16(-2.21%)
Nov 10, 2017 7.527 7.567 7.433 7.447 105,616 -0.02(-0.30%)
Nov 09, 2017 7.464 7.571 7.426 7.469 175,025 +0.03(+0.36%)
Nov 08, 2017 7.425 7.498 7.371 7.442 114,701 +0.08(+1.02%)
Nov 07, 2017 7.256 7.465 7.118 7.367 124,594 +0.11(+1.53%)
Nov 06, 2017 7.202 7.425 7.202 7.256 139,720 +0.03(+0.37%)
Nov 03, 2017 7.185 7.282 7.047 7.229 100,842 +0.04(+0.62%)
Nov 02, 2017 7.229 7.302 7.057 7.185 162,995 -0.04(-0.49%)
Nov 01, 2017 6.989 7.291 6.967 7.220 167,409 +0.24(+3.50%)
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%)
Oct 02, 2017 7.088 7.200 7.038 7.165 124,631 -0.02(-0.24%)
Sep 29, 2017 7.105 7.217 7.105 7.182 50,850 +0.05(+0.72%)
Sep 28, 2017 7.191 7.208 7.019 7.131 170,563 -0.05(-0.72%)
Sep 27, 2017 7.174 7.208 6.972 7.182 197,059 +0.01(+0.18%)
Sep 26, 2017 7.122 7.204 7.023 7.170 267,563 +0.05(+0.66%)
Sep 25, 2017 6.873 7.165 6.838 7.122 474,637 +0.35(+5.20%)
Sep 22, 2017 6.663 6.834 6.663 6.770 146,423 +0.10(+1.48%)
Sep 21, 2017 6.688 6.740 6.633 6.671 112,857 -0.04(-0.64%)
Sep 20, 2017 6.710 6.751 6.634 6.714 248,930 +0.05(+0.77%)
Sep 19, 2017 6.650 6.710 6.572 6.663 234,776 +0.02(+0.32%)
Sep 18, 2017 6.628 6.714 6.620 6.641 116,390 +0.03(+0.39%)
Sep 15, 2017 6.611 6.706 6.594 6.615 357,527 -0.00(-0.06%)
Sep 14, 2017 6.697 6.744 6.577 6.620 208,943 -0.04(-0.64%)
Sep 13, 2017 6.607 6.740 6.594 6.663 115,229 +0.07(+1.04%)
Sep 12, 2017 6.624 6.676 6.594 6.594 119,987 -0.03(-0.45%)
Sep 11, 2017 6.736 6.736 6.594 6.624 110,440 -0.07(-1.09%)
Sep 08, 2017 6.761 6.766 6.607 6.697 131,857 -0.08(-1.20%)
Sep 07, 2017 6.856 6.869 6.703 6.779 151,360 -0.06(-0.94%)
Sep 06, 2017 6.757 6.869 6.753 6.843 121,444 +0.08(+1.21%)
Sep 05, 2017 6.688 6.826 6.663 6.761 71,422 +0.06(+0.90%)
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.