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 31, 2017 6.509 6.510 6.359 6.400 252,060 -0.12(-1.91%)
May 30, 2017 6.671 6.748 6.421 6.525 324,115 -0.16(-2.37%)
May 26, 2017 6.684 6.764 6.667 6.684 71,790 -0.01(-0.12%)
May 25, 2017 6.821 6.843 6.663 6.692 231,283 -0.13(-1.89%)
May 24, 2017 6.838 6.914 6.717 6.821 105,837 -0.02(-0.24%)
May 23, 2017 6.829 6.873 6.779 6.838 176,840 +0.02(+0.31%)
May 22, 2017 6.875 6.925 6.788 6.817 89,906 -0.08(-1.15%)
May 19, 2017 6.825 6.925 6.825 6.896 152,267 +0.06(+0.91%)
May 18, 2017 6.817 6.910 6.788 6.833 147,557 +0.00(+0.00%)
May 17, 2017 6.954 6.970 6.833 6.833 107,422 -0.17(-2.44%)
May 16, 2017 7.025 7.071 6.971 7.004 95,523 -0.03(-0.41%)
May 15, 2017 7.162 7.183 7.017 7.033 191,825 +0.00(+0.06%)
May 12, 2017 7.058 7.183 6.983 7.029 226,242 -0.05(-0.65%)
May 11, 2017 7.054 7.104 6.933 7.075 253,158 +0.11(+1.61%)
May 10, 2017 6.942 7.071 6.878 6.963 365,811 +0.08(+1.15%)
May 09, 2017 7.112 7.112 6.788 6.883 290,793 -0.21(-2.94%)
May 08, 2017 7.017 7.179 6.892 7.092 311,920 +0.07(+1.07%)
May 05, 2017 6.850 7.037 6.767 7.017 172,580 +0.18(+2.68%)
May 04, 2017 6.496 6.846 6.359 6.833 525,165 +0.17(+2.63%)
May 03, 2017 6.692 6.734 6.546 6.659 320,945 -0.06(-0.87%)
May 02, 2017 6.763 6.838 6.621 6.717 254,260 -0.04(-0.62%)
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.