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

USA Compression Partners LP (NY: USAC )

24.00 +0.14 (+0.59%)
Streaming Delayed Price Updated: 3:06 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 (%)
Jun 30, 2016 5.399 5.454 5.273 5.406 433,332 -0.01(-0.14%)
Jun 29, 2016 5.439 5.488 5.347 5.413 258,276 +0.00(+0.07%)
Jun 28, 2016 5.211 5.483 5.211 5.410 219,264 +0.36(+7.08%)
Jun 27, 2016 5.347 5.509 5.034 5.052 467,704 -0.28(-5.26%)
Jun 24, 2016 5.163 5.439 5.129 5.332 223,174 -0.02(-0.41%)
Jun 23, 2016 5.377 5.413 5.214 5.354 375,821 +0.08(+1.54%)
Jun 22, 2016 5.565 5.565 5.229 5.273 515,790 -0.23(-4.22%)
Jun 21, 2016 5.413 5.546 5.122 5.506 306,478 -0.01(-0.27%)
Jun 20, 2016 5.745 5.747 5.483 5.520 304,373 -0.13(-2.22%)
Jun 17, 2016 5.483 5.697 5.483 5.646 308,181 +0.16(+2.96%)
Jun 16, 2016 5.528 5.528 5.188 5.483 529,224 -0.11(-1.91%)
Jun 15, 2016 5.528 5.741 5.528 5.590 162,994 +0.04(+0.66%)
Jun 14, 2016 5.568 5.679 5.461 5.554 242,848 -0.05(-0.92%)
Jun 13, 2016 5.587 5.686 5.517 5.605 312,896 -0.08(-1.43%)
Jun 10, 2016 5.646 5.756 5.557 5.686 178,988 -0.04(-0.71%)
Jun 09, 2016 5.908 5.955 5.708 5.727 504,058 -0.25(-4.25%)
Jun 08, 2016 5.955 6.055 5.937 5.981 438,200 +0.04(+0.75%)
Jun 07, 2016 5.955 5.989 5.841 5.937 305,992 +0.04(+0.75%)
Jun 06, 2016 5.845 5.989 5.833 5.893 278,657 +0.09(+1.59%)
Jun 03, 2016 5.830 5.863 5.686 5.801 289,415 -0.02(-0.32%)
Jun 02, 2016 5.738 5.875 5.686 5.819 484,767 -0.00(-0.06%)
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.