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: 4:10 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 (%)
Jun 30, 2017 6.983 7.004 6.767 6.813 343,418 -0.08(-1.15%)
Jun 29, 2017 6.767 7.029 6.719 6.892 374,064 +0.08(+1.22%)
Jun 28, 2017 6.654 6.888 6.654 6.808 124,936 +0.15(+2.32%)
Jun 27, 2017 6.700 6.888 6.625 6.654 138,711 -0.02(-0.25%)
Jun 26, 2017 6.725 6.783 6.646 6.671 203,110 -0.04(-0.56%)
Jun 23, 2017 6.559 6.775 6.500 6.709 272,110 +0.17(+2.61%)
Jun 22, 2017 6.484 6.646 6.413 6.538 170,863 +0.07(+1.16%)
Jun 21, 2017 6.584 6.613 6.363 6.463 149,082 -0.12(-1.77%)
Jun 20, 2017 6.629 6.659 6.500 6.579 199,925 -0.10(-1.50%)
Jun 19, 2017 6.871 6.871 6.534 6.679 304,795 -0.20(-2.96%)
Jun 16, 2017 6.871 6.975 6.734 6.883 2,205,787 +0.01(+0.18%)
Jun 15, 2017 6.888 7.079 6.767 6.871 364,286 -0.07(-1.02%)
Jun 14, 2017 7.025 7.092 6.825 6.942 483,488 -0.11(-1.59%)
Jun 13, 2017 6.900 7.087 6.883 7.054 548,081 +0.16(+2.29%)
Jun 12, 2017 6.509 6.967 6.509 6.896 907,980 +0.47(+7.39%)
Jun 09, 2017 6.321 6.500 6.263 6.421 182,681 +0.11(+1.78%)
Jun 08, 2017 6.238 6.332 6.217 6.309 262,052 +0.10(+1.54%)
Jun 07, 2017 6.405 6.454 5.955 6.213 628,976 -0.21(-3.31%)
Jun 06, 2017 6.392 6.450 6.246 6.425 199,947 +0.05(+0.85%)
Jun 05, 2017 6.554 6.613 6.334 6.371 208,659 -0.17(-2.61%)
Jun 02, 2017 6.613 6.613 6.521 6.542 162,237 -0.08(-1.19%)
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.