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

USA Compression Partners LP (NY: USAC )

23.95 +0.09 (+0.38%)
Streaming Delayed Price Updated: 2:40 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 (%)
Jul 31, 2020 7.500 7.630 7.162 7.493 538,249 -0.19(-2.45%)
Jul 30, 2020 7.506 7.772 7.467 7.682 354,925 -0.07(-0.96%)
Jul 29, 2020 7.930 7.930 7.476 7.756 631,116 +0.09(+1.22%)
Jul 28, 2020 7.924 8.011 7.545 7.663 523,445 -0.26(-3.22%)
Jul 27, 2020 7.800 8.080 7.582 7.918 484,953 +0.26(+3.41%)
Jul 24, 2020 7.930 8.067 7.619 7.657 315,599 -0.24(-3.07%)
Jul 23, 2020 8.067 8.073 7.650 7.899 624,143 -0.08(-1.01%)
Jul 22, 2020 7.781 8.024 7.411 7.980 753,716 +0.59(+8.00%)
Jul 21, 2020 7.402 7.545 7.097 7.389 361,063 +0.07(+0.93%)
Jul 20, 2020 7.084 7.451 6.973 7.321 417,722 +0.35(+5.09%)
Jul 17, 2020 7.072 7.284 6.904 6.966 201,932 +0.01(+0.09%)
Jul 16, 2020 6.973 7.140 6.786 6.960 217,981 -0.11(-1.58%)
Jul 15, 2020 6.344 7.091 6.344 7.072 525,934 +0.76(+12.02%)
Jul 14, 2020 6.040 6.413 6.021 6.313 235,191 +0.28(+4.64%)
Jul 13, 2020 6.475 6.531 5.977 6.033 975,800 -0.50(-7.62%)
Jul 10, 2020 6.450 6.717 6.326 6.531 336,018 +0.02(+0.29%)
Jul 09, 2020 6.973 7.041 6.512 6.512 662,359 -0.47(-6.68%)
Jul 08, 2020 6.767 7.022 6.767 6.979 534,902 +0.21(+3.13%)
Jul 07, 2020 6.543 6.823 6.469 6.767 639,675 +0.20(+3.03%)
Jul 06, 2020 6.742 6.997 6.475 6.568 569,044 +0.01(+0.09%)
Jul 02, 2020 6.537 6.811 6.537 6.562 386,983 +0.11(+1.64%)
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.