Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

24.64 -0.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 3.940 4.178 3.940 4.178 486,194 +0.21(+5.29%)
Mar 30, 2016 3.922 3.979 3.822 3.968 196,673 +0.09(+2.20%)
Mar 29, 2016 3.716 3.890 3.666 3.883 212,021 +0.12(+3.31%)
Mar 28, 2016 3.840 3.936 3.705 3.758 159,881 -0.04(-0.94%)
Mar 24, 2016 3.758 3.794 3.794 3.794 140,340 -0.03(-0.74%)
Mar 23, 2016 4.014 4.079 3.762 3.822 215,503 -0.18(-4.44%)
Mar 22, 2016 4.014 4.093 3.915 4.000 259,630 -0.04(-0.88%)
Mar 21, 2016 4.146 4.164 3.929 4.036 479,928 -0.11(-2.66%)
Mar 18, 2016 4.142 4.178 3.936 4.146 843,222 +0.00(+0.00%)
Mar 17, 2016 4.071 4.178 3.997 4.146 475,484 +0.14(+3.46%)
Mar 16, 2016 3.844 4.071 3.844 4.007 404,349 +0.19(+5.03%)
Mar 15, 2016 3.655 3.840 3.613 3.815 335,071 +0.12(+3.27%)
Mar 14, 2016 3.591 3.748 3.556 3.694 174,714 +0.05(+1.27%)
Mar 11, 2016 3.613 3.719 3.563 3.648 269,310 +0.12(+3.43%)
Mar 10, 2016 3.513 3.602 3.367 3.527 291,146 +0.02(+0.51%)
Mar 09, 2016 3.488 3.570 3.342 3.509 301,071 +0.07(+1.96%)
Mar 08, 2016 3.744 3.744 3.428 3.442 285,583 -0.33(-8.68%)
Mar 07, 2016 3.812 3.904 3.712 3.769 765,725 -0.04(-0.93%)
Mar 04, 2016 3.687 3.861 3.588 3.805 692,801 +0.14(+3.78%)
Mar 03, 2016 3.463 3.730 3.449 3.666 538,126 +0.20(+5.85%)
Mar 02, 2016 3.229 3.477 3.204 3.463 429,166 +0.24(+7.51%)
Mar 01, 2016 3.261 3.385 3.133 3.221 664,851 +0.01(+0.44%)
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%)
Feb 01, 2016 3.837 3.922 3.666 3.854 277,011 -0.11(-2.69%)
Jan 29, 2016 3.965 4.014 3.755 3.961 420,737 -0.02(-0.40%)
Jan 28, 2016 3.974 4.038 3.848 3.977 601,688 +0.21(+5.50%)
Jan 27, 2016 3.583 3.845 3.525 3.770 425,375 +0.16(+4.52%)
Jan 26, 2016 3.495 3.651 3.349 3.607 478,349 +0.20(+5.99%)
Jan 25, 2016 3.600 3.868 3.396 3.403 514,975 -0.25(-6.88%)
Jan 22, 2016 3.311 3.698 3.277 3.654 1,081,890 +0.74(+25.41%)
Jan 21, 2016 2.734 2.931 2.734 2.914 927,550 +0.13(+4.63%)
Jan 20, 2016 2.853 2.853 2.571 2.785 1,124,920 -0.16(-5.31%)
Jan 19, 2016 3.192 3.192 2.829 2.941 542,505 -0.23(-7.18%)
Jan 15, 2016 3.192 3.169 3.169 3.169 365,405 -0.17(-5.09%)
Jan 14, 2016 2.982 3.457 2.887 3.338 675,562 +0.29(+9.47%)
Jan 13, 2016 3.366 3.409 3.036 3.050 842,309 -0.31(-9.20%)
Jan 12, 2016 3.468 3.535 3.196 3.359 904,569 -0.10(-2.94%)
Jan 11, 2016 3.617 3.763 3.423 3.461 1,032,499 -0.31(-8.12%)
Jan 08, 2016 3.641 3.811 3.614 3.766 338,043 +0.18(+4.92%)
Jan 07, 2016 3.607 3.692 3.583 3.590 411,931 -0.11(-2.94%)
Jan 06, 2016 3.967 3.967 3.665 3.698 397,314 -0.33(-8.10%)
Jan 05, 2016 4.014 4.031 3.845 4.025 487,135 +0.03(+0.77%)
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.