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

USA Compression Partners LP (NY: USAC )

23.86 -0.11 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2014 7.857 7.991 7.857 7.988 310,733 +0.04(+0.48%)
May 29, 2014 7.930 8.010 7.879 7.949 392,920 -0.01(-0.08%)
May 28, 2014 7.994 8.020 7.834 7.956 398,901 -0.01(-0.08%)
May 27, 2014 8.115 8.115 7.952 7.962 430,813 -0.18(-2.24%)
May 23, 2014 8.176 8.144 8.144 8.144 576,204 +0.09(+1.11%)
May 22, 2014 8.052 8.099 8.052 8.055 389,543 +0.00(+0.04%)
May 21, 2014 8.083 8.112 8.052 8.052 513,215 -0.02(-0.20%)
May 20, 2014 8.023 8.090 7.988 8.068 737,810 +0.04(+0.56%)
May 19, 2014 7.959 8.036 7.946 8.023 552,232 +0.09(+1.13%)
May 16, 2014 7.940 8.032 7.917 7.933 956,335 +0.03(+0.32%)
May 15, 2014 7.940 7.972 7.908 7.908 1,639,902 -0.03(-0.40%)
May 14, 2014 7.994 8.020 7.908 7.940 15,782,691 -0.61(-7.17%)
May 13, 2014 8.611 8.611 8.553 8.553 53,980 -0.06(-0.67%)
May 12, 2014 8.662 8.724 8.611 8.611 35,038 -0.02(-0.19%)
May 09, 2014 8.659 8.702 8.576 8.627 63,047 +0.01(+0.07%)
May 08, 2014 8.652 8.711 8.563 8.620 88,249 -0.08(-0.92%)
May 07, 2014 8.460 8.700 8.460 8.700 129,641 +0.24(+2.79%)
May 06, 2014 8.697 8.697 8.460 8.464 84,061 -0.12(-1.34%)
May 05, 2014 8.754 8.799 8.563 8.579 86,865 -0.17(-1.94%)
May 02, 2014 8.521 8.748 8.521 8.748 70,956 +0.23(+2.66%)
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.