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

USA Compression Partners LP (NY: USAC )

23.99 -0.53 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2017 6.641 6.831 6.625 6.823 377,326 +0.19(+2.80%)
Mar 30, 2017 6.767 6.823 6.625 6.637 189,085 -0.11(-1.62%)
Mar 29, 2017 6.621 6.767 6.595 6.746 109,669 +0.13(+2.02%)
Mar 28, 2017 6.625 6.696 6.565 6.613 68,823 +0.02(+0.24%)
Mar 27, 2017 6.629 6.649 6.536 6.597 179,440 -0.09(-1.39%)
Mar 24, 2017 6.754 6.775 6.658 6.690 117,288 -0.04(-0.54%)
Mar 23, 2017 6.621 6.767 6.529 6.726 193,162 +0.14(+2.08%)
Mar 22, 2017 6.645 6.660 6.516 6.589 206,685 -0.08(-1.15%)
Mar 21, 2017 6.803 6.886 6.654 6.666 281,280 -0.14(-2.02%)
Mar 20, 2017 6.799 6.868 6.666 6.803 151,446 +0.03(+0.48%)
Mar 17, 2017 6.775 6.956 6.730 6.771 341,319 +0.00(+0.00%)
Mar 16, 2017 6.799 6.811 6.730 6.771 174,928 +0.01(+0.12%)
Mar 15, 2017 6.658 6.807 6.605 6.763 218,341 +0.12(+1.76%)
Mar 14, 2017 6.799 6.799 6.597 6.645 261,787 -0.17(-2.43%)
Mar 13, 2017 6.791 6.823 6.694 6.811 208,813 +0.05(+0.72%)
Mar 10, 2017 6.742 6.823 6.577 6.763 338,227 -0.00(-0.06%)
Mar 09, 2017 6.819 6.896 6.674 6.767 385,222 -0.11(-1.59%)
Mar 08, 2017 6.928 7.007 6.868 6.876 409,290 -0.06(-0.87%)
Mar 07, 2017 6.989 7.053 6.868 6.936 341,687 -0.08(-1.09%)
Mar 06, 2017 7.138 7.138 6.989 7.013 271,740 -0.11(-1.53%)
Mar 03, 2017 7.191 7.205 7.066 7.122 167,922 -0.05(-0.68%)
Mar 02, 2017 7.243 7.276 7.090 7.171 178,992 -0.08(-1.11%)
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.