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

USA Compression Partners LP (NY: USAC )

24.18 -0.02 (-0.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 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 31, 2016 6.232 6.354 6.152 6.305 177,995 +0.07(+1.10%)
Aug 30, 2016 6.110 6.377 6.106 6.236 557,581 +0.15(+2.38%)
Aug 29, 2016 5.995 6.106 5.986 6.091 267,270 +0.11(+1.92%)
Aug 26, 2016 5.927 6.026 5.850 5.976 217,221 +0.06(+0.97%)
Aug 25, 2016 5.969 5.980 5.858 5.919 114,797 -0.06(-0.96%)
Aug 24, 2016 5.969 6.068 5.850 5.976 219,557 -0.02(-0.38%)
Aug 23, 2016 5.965 6.049 5.944 5.999 167,190 +0.03(+0.51%)
Aug 22, 2016 5.965 6.022 5.835 5.969 89,272 -0.09(-1.45%)
Aug 19, 2016 6.018 6.095 5.904 6.056 122,865 +0.01(+0.13%)
Aug 18, 2016 5.999 6.114 5.999 6.049 155,429 +0.08(+1.41%)
Aug 17, 2016 5.980 6.110 5.835 5.965 259,435 -0.02(-0.38%)
Aug 16, 2016 5.888 6.049 5.862 5.988 284,455 +0.11(+1.88%)
Aug 15, 2016 6.083 6.098 5.862 5.877 208,265 -0.16(-2.72%)
Aug 12, 2016 6.186 6.198 6.011 6.041 209,619 -0.10(-1.68%)
Aug 11, 2016 6.091 6.194 5.998 6.144 285,706 +0.06(+1.00%)
Aug 10, 2016 6.079 6.167 5.946 6.083 188,826 -0.02(-0.38%)
Aug 09, 2016 6.148 6.205 6.017 6.106 208,435 -0.03(-0.56%)
Aug 08, 2016 5.862 6.144 5.850 6.140 487,435 +0.29(+4.96%)
Aug 05, 2016 5.652 5.865 5.621 5.850 512,290 +0.22(+3.86%)
Aug 04, 2016 5.541 5.686 5.499 5.632 310,930 +0.09(+1.58%)
Aug 03, 2016 5.403 5.568 5.380 5.545 307,201 +0.12(+2.18%)
Aug 02, 2016 5.564 5.564 5.377 5.426 202,093 -0.06(-1.18%)
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.