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: 7:00 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 (%)
Jul 31, 2019 9.733 9.948 9.651 9.733 190,840 +0.06(+0.57%)
Jul 30, 2019 9.436 9.821 9.409 9.678 258,439 +0.27(+2.87%)
Jul 29, 2019 9.832 9.936 9.392 9.409 711,970 -0.50(-5.00%)
Jul 26, 2019 10.09 10.12 9.805 9.904 487,532 -0.15(-1.45%)
Jul 25, 2019 10.10 10.14 10.01 10.05 712,804 -0.05(-0.48%)
Jul 24, 2019 10.16 10.16 10.03 10.10 296,847 -0.04(-0.42%)
Jul 23, 2019 10.11 10.17 10.02 10.14 336,269 +0.06(+0.58%)
Jul 22, 2019 9.954 10.17 9.948 10.08 627,220 +0.21(+2.17%)
Jul 19, 2019 9.739 9.932 9.702 9.868 367,195 +0.16(+1.60%)
Jul 18, 2019 9.686 9.726 9.611 9.713 237,486 +0.03(+0.28%)
Jul 17, 2019 9.766 9.766 9.665 9.686 189,342 -0.02(-0.22%)
Jul 16, 2019 9.686 9.793 9.632 9.707 169,076 +0.02(+0.17%)
Jul 15, 2019 9.836 9.847 9.686 9.691 202,841 -0.14(-1.47%)
Jul 12, 2019 9.750 9.836 9.691 9.836 564,528 +0.10(+0.99%)
Jul 11, 2019 9.739 9.756 9.670 9.739 227,212 +0.04(+0.39%)
Jul 10, 2019 9.686 9.766 9.584 9.702 234,437 +0.06(+0.61%)
Jul 09, 2019 9.499 9.681 9.474 9.643 315,698 +0.13(+1.41%)
Jul 08, 2019 9.632 9.713 9.509 9.509 300,723 -0.17(-1.77%)
Jul 05, 2019 9.590 9.686 9.531 9.681 148,746 +0.10(+1.06%)
Jul 03, 2019 9.440 9.619 9.381 9.579 147,625 +0.19(+2.05%)
Jul 02, 2019 9.515 9.515 9.365 9.386 146,170 -0.12(-1.29%)
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.