Indicators

USA Compression Partners LP (NY: USAC )

24.25 +0.05 (+0.21%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.339	7.495	7.178	7.495	320,905	+0.01(+0.17%)
May 28, 2020	7.520	7.713	7.290	7.483	352,476	+0.02(+0.33%)
May 27, 2020	7.551	7.576	7.091	7.458	427,576	+0.12(+1.61%)
May 26, 2020	7.327	7.551	7.258	7.339	558,693	+0.44(+6.31%)
May 22, 2020	6.842	7.016	6.619	6.904	411,582	+0.09(+1.28%)
May 21, 2020	6.438	6.929	6.438	6.817	584,120	+0.41(+6.41%)
May 20, 2020	6.388	6.705	6.226	6.407	464,145	+0.30(+4.89%)
May 19, 2020	6.232	6.282	6.064	6.108	478,686	+0.04(+0.61%)
May 18, 2020	6.220	6.251	5.921	6.071	548,367	+0.22(+3.72%)
May 15, 2020	5.840	5.853	5.598	5.853	280,390	+0.14(+2.39%)
May 14, 2020	5.449	5.818	5.225	5.716	468,885	+0.26(+4.79%)
May 13, 2020	6.201	6.201	5.387	5.455	652,346	-0.68(-11.05%)
May 12, 2020	5.990	6.207	5.847	6.133	471,695	+0.36(+6.25%)
May 11, 2020	5.343	6.021	5.312	5.772	905,207	+0.21(+3.80%)
May 08, 2020	5.380	5.561	5.160	5.561	909,017	+0.52(+10.37%)
May 07, 2020	4.976	5.194	4.883	5.038	450,063	+0.25(+5.19%)
May 06, 2020	5.138	5.172	4.766	4.789	545,442	-0.30(-5.87%)
May 05, 2020	5.212	5.274	4.765	5.088	870,419	+0.21(+4.34%)
May 04, 2020	4.509	4.876	4.404	4.876	703,101	+0.29(+6.38%)

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.