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 28, 2020	7.916	8.109	7.670	8.003	1,179,556	-0.10(-1.23%)
Feb 27, 2020	8.349	8.454	7.963	8.103	1,170,899	-0.37(-4.42%)
Feb 26, 2020	8.460	8.735	8.436	8.477	1,437,571	+0.02(+0.21%)
Feb 25, 2020	8.957	8.957	8.460	8.460	854,806	-0.39(-4.43%)
Feb 24, 2020	8.893	9.010	8.776	8.852	637,558	-0.22(-2.39%)
Feb 21, 2020	9.121	9.185	8.969	9.068	308,349	-0.12(-1.27%)
Feb 20, 2020	9.174	9.320	9.130	9.185	214,861	+0.09(+0.96%)
Feb 19, 2020	9.296	9.402	9.098	9.098	421,667	-0.16(-1.77%)
Feb 18, 2020	8.846	9.279	8.776	9.261	825,210	+0.42(+4.70%)
Feb 14, 2020	8.951	9.045	8.834	8.846	582,513	-0.09(-0.98%)
Feb 13, 2020	9.138	9.173	8.899	8.934	406,858	-0.19(-2.12%)
Feb 12, 2020	9.057	9.168	9.055	9.127	241,662	+0.09(+0.97%)
Feb 11, 2020	9.010	9.162	8.998	9.039	331,850	+0.05(+0.52%)
Feb 10, 2020	8.981	9.150	8.837	8.992	565,643	+0.01(+0.07%)
Feb 07, 2020	9.121	9.197	8.963	8.986	586,787	-0.15(-1.60%)
Feb 06, 2020	9.291	9.308	9.080	9.133	729,284	-0.16(-1.76%)
Feb 05, 2020	9.402	9.525	9.220	9.296	480,223	-0.09(-0.94%)
Feb 04, 2020	9.425	9.460	9.273	9.384	1,002,851	-0.04(-0.37%)

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.