Indicators

USA Compression Partners LP (NY: USAC )

24.04 +0.18 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	5.876	5.972	5.876	5.959	649,683	+0.03(+0.43%)
Feb 27, 2013	5.908	5.965	5.837	5.933	581,665	+0.04(+0.65%)
Feb 26, 2013	5.847	5.908	5.770	5.895	520,430	+0.04(+0.60%)
Feb 22, 2013	5.805	5.895	5.805	5.860	559,384	+0.10(+1.72%)
Feb 21, 2013	5.834	5.863	5.757	5.761	523,585	-0.07(-1.26%)
Feb 20, 2013	5.858	5.927	5.825	5.834	571,765	-0.04(-0.76%)
Feb 19, 2013	5.857	5.904	5.793	5.879	595,177	+0.00(+0.00%)
Feb 15, 2013	5.857	5.895	5.793	5.879	682,562	+0.00(+0.05%)
Feb 14, 2013	5.930	5.962	5.872	5.876	466,208	-0.04(-0.65%)
Feb 13, 2013	5.933	6.023	5.888	5.914	725,804	+0.02(+0.33%)
Feb 12, 2013	5.895	5.997	5.879	5.895	1,257,229	+0.04(+0.76%)
Feb 11, 2013	5.786	5.892	5.767	5.850	3,097,962	+0.12(+2.01%)
Feb 08, 2013	5.700	5.735	5.661	5.735	360,213	+0.01(+0.22%)
Feb 07, 2013	5.665	5.735	5.657	5.722	366,817	+0.04(+0.67%)
Feb 06, 2013	5.671	5.719	5.639	5.684	440,337	+0.01(+0.23%)
Feb 04, 2013	5.716	5.716	5.607	5.671	275,886	-0.02(-0.39%)

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.