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

USA Compression Partners LP (NY: USAC )

24.38 +0.39 (+1.63%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 14, 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 29, 2018 7.738 7.738 7.738 0 +0.15(+1.93%)
Mar 28, 2018 7.656 7.720 7.542 7.592 319,210 -0.07(-0.89%)
Mar 27, 2018 7.798 7.830 7.638 7.661 873,747 -0.11(-1.47%)
Mar 26, 2018 7.875 7.898 7.656 7.775 333,317 -0.05(-0.58%)
Mar 23, 2018 7.825 7.985 7.784 7.821 379,990 +0.00(+0.06%)
Mar 22, 2018 7.885 7.981 7.793 7.816 259,610 -0.05(-0.70%)
Mar 21, 2018 7.757 7.967 7.757 7.871 513,933 +0.13(+1.71%)
Mar 20, 2018 7.853 7.889 7.606 7.738 512,110 -0.09(-1.11%)
Mar 19, 2018 7.875 7.898 7.674 7.825 443,621 -0.05(-0.64%)
Mar 16, 2018 7.656 8.038 7.610 7.875 1,453,100 +0.22(+2.93%)
Mar 15, 2018 7.976 8.063 7.642 7.651 861,880 -0.30(-3.74%)
Mar 14, 2018 7.894 8.022 7.866 7.949 369,622 +0.06(+0.81%)
Mar 13, 2018 8.003 8.045 7.834 7.885 577,038 -0.17(-2.10%)
Mar 12, 2018 8.067 8.182 8.003 8.054 517,634 -0.03(-0.40%)
Mar 09, 2018 8.250 8.310 8.072 8.086 539,519 -0.06(-0.79%)
Mar 08, 2018 8.227 8.342 8.118 8.150 343,480 -0.05(-0.67%)
Mar 07, 2018 8.227 8.091 8.205 376,945 +0.04(+0.45%)
Mar 06, 2018 8.182 8.223 8.122 8.168 364,310 +0.04(+0.51%)
Mar 05, 2018 8.218 8.253 8.118 8.127 348,481 +0.04(+0.51%)
Mar 02, 2018 8.058 8.211 8.026 8.086 387,133 -0.06(-0.73%)
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.