Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.092	7.096	6.852	7.028	531,056	-0.06(-0.91%)
Jul 28, 2017	7.152	7.251	7.083	7.092	304,330	-0.05(-0.69%)
Jul 27, 2017	7.308	7.308	7.112	7.142	609,817	-0.15(-2.11%)
Jul 26, 2017	7.341	7.392	7.229	7.296	247,543	-0.02(-0.28%)
Jul 25, 2017	7.354	7.391	7.296	7.316	221,613	-0.03(-0.40%)
Jul 24, 2017	7.296	7.371	7.242	7.346	221,937	+0.07(+0.97%)
Jul 21, 2017	7.283	7.329	7.162	7.275	178,488	-0.00(-0.06%)
Jul 20, 2017	7.404	7.412	7.134	7.279	177,477	-0.10(-1.30%)
Jul 19, 2017	7.362	7.429	7.334	7.375	169,494	+0.02(+0.23%)
Jul 18, 2017	7.262	7.391	7.262	7.358	229,227	+0.10(+1.32%)
Jul 17, 2017	7.287	7.379	7.246	7.262	199,947	-0.05(-0.74%)
Jul 14, 2017	7.283	7.379	7.162	7.316	399,054	+0.05(+0.75%)
Jul 13, 2017	7.192	7.275	7.129	7.262	165,998	+0.06(+0.81%)
Jul 12, 2017	7.225	7.333	7.171	7.204	307,855	-0.02(-0.29%)
Jul 11, 2017	7.379	7.379	7.167	7.225	269,446	+0.02(+0.23%)
Jul 10, 2017	6.933	7.254	6.933	7.208	1,018,239	+0.32(+4.66%)
Jul 07, 2017	6.892	6.925	6.788	6.888	267,240	-0.02(-0.36%)
Jul 06, 2017	7.025	7.040	6.850	6.913	217,912	-0.08(-1.13%)
Jul 05, 2017	7.008	7.071	6.846	6.992	243,189	-0.03(-0.47%)

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.