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 (%)
Feb 29, 2016	3.065	3.246	3.029	3.207	598,385	+0.18(+5.87%)
Feb 26, 2016	2.795	3.058	2.773	3.029	447,577	+0.27(+9.79%)
Feb 25, 2016	2.777	2.827	2.631	2.759	244,324	+0.00(+0.00%)
Feb 24, 2016	2.706	2.777	2.667	2.759	824,204	-0.02(-0.77%)
Feb 23, 2016	2.873	2.933	2.688	2.781	965,158	-0.10(-3.46%)
Feb 22, 2016	2.731	2.976	2.660	2.880	601,594	+0.14(+5.19%)
Feb 19, 2016	2.809	2.809	2.578	2.738	1,543,125	-0.04(-1.41%)
Feb 18, 2016	2.873	2.886	2.738	2.777	653,337	-0.06(-2.25%)
Feb 17, 2016	2.752	2.941	2.745	2.841	748,187	+0.15(+5.55%)
Feb 16, 2016	2.674	2.731	2.514	2.692	3,881,268	+0.11(+4.41%)
Feb 12, 2016	2.731	2.578	2.578	2.578	832,200	+0.01(+0.28%)
Feb 11, 2016	2.738	2.752	2.500	2.571	917,034	-0.21(-7.55%)
Feb 10, 2016	3.047	3.111	2.731	2.781	911,198	-0.15(-5.21%)
Feb 09, 2016	3.058	3.058	2.834	2.933	800,335	-0.15(-4.84%)
Feb 08, 2016	3.200	3.200	3.026	3.083	458,472	-0.21(-6.27%)
Feb 05, 2016	3.342	3.342	3.253	3.289	430,677	-0.09(-2.73%)
Feb 04, 2016	3.481	3.481	3.317	3.381	503,080	-0.06(-1.65%)
Feb 03, 2016	3.694	3.698	3.410	3.438	531,770	-0.26(-6.93%)
Feb 02, 2016	3.730	3.815	3.641	3.694	620,063	-0.16(-4.15%)

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.