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: 2:35 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, 2019 8.937 9.159 8.916 9.135 332,064 +0.17(+1.85%)
May 30, 2019 9.311 9.365 8.966 8.969 793,987 -0.34(-3.68%)
May 29, 2019 9.584 9.627 9.306 9.311 443,970 -0.35(-3.60%)
May 28, 2019 9.632 9.809 9.541 9.659 644,801 +0.12(+1.23%)
May 24, 2019 9.552 9.584 9.365 9.541 469,599 +0.02(+0.17%)
May 23, 2019 9.418 9.541 9.242 9.525 577,143 +0.03(+0.34%)
May 22, 2019 9.558 9.606 9.441 9.493 153,788 -0.13(-1.39%)
May 21, 2019 9.574 9.729 9.520 9.627 374,920 +0.09(+0.95%)
May 20, 2019 9.574 9.611 9.480 9.536 267,851 +0.01(+0.06%)
May 17, 2019 9.493 9.568 9.424 9.531 195,650 -0.04(-0.39%)
May 16, 2019 9.488 9.643 9.488 9.568 287,309 +0.08(+0.85%)
May 15, 2019 9.525 9.531 9.418 9.488 214,216 -0.03(-0.28%)
May 14, 2019 9.429 9.531 9.316 9.515 538,946 +0.22(+2.42%)
May 13, 2019 9.445 9.445 9.167 9.290 529,410 -0.05(-0.57%)
May 10, 2019 9.151 9.349 8.953 9.343 442,877 +0.22(+2.40%)
May 09, 2019 8.969 9.151 8.851 9.124 265,470 +0.10(+1.07%)
May 08, 2019 8.985 9.071 8.843 9.028 266,718 +0.20(+2.30%)
May 07, 2019 8.937 9.097 8.738 8.824 584,172 -0.09(-0.96%)
May 06, 2019 8.899 9.073 8.830 8.910 338,874 -0.01(-0.12%)
May 03, 2019 8.835 9.145 8.835 8.921 594,987 +0.11(+1.28%)
May 02, 2019 8.798 8.862 8.637 8.808 470,109 -0.04(-0.48%)
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.