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

USA Compression Partners LP (NY: USAC )

24.04 +0.18 (+0.75%)
Official Closing Price Updated: 4:10 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 (%)
Aug 29, 2014 8.291 8.358 8.358 8.358 253,517 +0.04(+0.50%)
Aug 28, 2014 8.285 8.371 8.195 8.317 300,308 +0.05(+0.66%)
Aug 27, 2014 8.211 8.317 8.202 8.262 197,277 +0.04(+0.47%)
Aug 26, 2014 8.198 8.243 8.167 8.224 287,557 +0.01(+0.08%)
Aug 25, 2014 8.278 8.278 8.179 8.218 361,856 -0.01(-0.08%)
Aug 22, 2014 8.323 8.323 8.147 8.224 350,363 -0.09(-1.08%)
Aug 21, 2014 8.339 8.371 8.224 8.314 327,929 +0.01(+0.08%)
Aug 20, 2014 8.240 8.323 8.176 8.307 411,611 +0.07(+0.85%)
Aug 19, 2014 8.183 8.435 8.121 8.237 856,544 +0.10(+1.26%)
Aug 18, 2014 8.077 8.221 8.077 8.135 376,532 +0.07(+0.83%)
Aug 15, 2014 8.189 8.205 8.023 8.068 346,395 -0.06(-0.75%)
Aug 14, 2014 8.048 8.147 7.981 8.128 558,748 +0.08(+0.99%)
Aug 13, 2014 8.016 8.068 7.994 8.048 469,251 -0.01(-0.12%)
Aug 12, 2014 8.020 8.227 7.996 8.058 912,837 +0.22(+2.77%)
Aug 11, 2014 7.716 8.036 7.716 7.841 614,729 +0.11(+1.40%)
Aug 08, 2014 7.598 7.781 7.569 7.732 234,465 +0.12(+1.64%)
Aug 07, 2014 7.655 7.678 7.575 7.607 249,579 -0.04(-0.54%)
Aug 06, 2014 7.547 7.687 7.508 7.649 295,184 +0.06(+0.84%)
Aug 05, 2014 7.668 7.668 7.515 7.585 351,966 -0.09(-1.12%)
Aug 04, 2014 7.595 7.700 7.537 7.671 561,568 +0.12(+1.61%)
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.