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

USA Compression Partners LP (NY: USAC )

23.93 +0.07 (+0.29%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 28, 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 31, 2016 5.391 5.660 5.391 5.613 663,810 +0.29(+5.47%)
May 27, 2016 5.247 5.321 5.321 5.321 203,926 +0.07(+1.41%)
May 26, 2016 5.377 5.377 5.236 5.247 218,580 -0.10(-1.79%)
May 25, 2016 5.281 5.417 5.222 5.343 383,091 +0.09(+1.76%)
May 24, 2016 5.288 5.413 5.236 5.251 567,970 -0.10(-1.93%)
May 23, 2016 5.270 5.413 5.200 5.354 109,724 +0.03(+0.48%)
May 20, 2016 5.340 5.399 5.188 5.329 218,027 +0.04(+0.70%)
May 19, 2016 5.163 5.351 5.096 5.292 351,233 +0.05(+0.91%)
May 18, 2016 5.295 5.351 5.177 5.244 400,964 -0.09(-1.73%)
May 17, 2016 5.325 5.399 5.263 5.336 373,483 +0.05(+0.98%)
May 16, 2016 5.225 5.367 5.155 5.284 592,910 +0.18(+3.62%)
May 13, 2016 5.262 5.266 5.000 5.100 376,092 -0.17(-3.15%)
May 12, 2016 5.255 5.365 5.170 5.266 656,125 +0.03(+0.56%)
May 11, 2016 5.152 5.255 4.932 5.236 273,939 +0.04(+0.78%)
May 10, 2016 5.170 5.323 5.098 5.196 339,369 +0.08(+1.59%)
May 09, 2016 5.284 5.298 5.019 5.115 188,339 -0.17(-3.21%)
May 06, 2016 5.008 5.362 4.971 5.284 649,077 +0.26(+5.21%)
May 05, 2016 4.488 5.120 4.434 5.023 382,050 +0.25(+5.26%)
May 04, 2016 4.801 4.868 4.576 4.772 481,052 -0.01(-0.31%)
May 03, 2016 4.864 4.978 4.742 4.787 344,231 -0.17(-3.42%)
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.