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

USA Compression Partners LP (NY: USAC )

23.96 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:13 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 (%)
Aug 31, 2018 8.023 8.023 8.023 0 -0.02(-0.24%)
Aug 30, 2018 7.965 8.125 7.902 8.043 1,118,312 +0.07(+0.85%)
Aug 29, 2018 8.271 8.373 7.916 7.975 1,814,865 -0.34(-4.09%)
Aug 28, 2018 8.489 8.553 8.300 8.315 416,507 -0.18(-2.17%)
Aug 27, 2018 8.596 8.640 8.465 8.499 542,097 -0.12(-1.41%)
Aug 24, 2018 8.504 8.688 8.421 8.620 8,785,946 +0.12(+1.37%)
Aug 23, 2018 8.499 8.529 8.412 8.504 633,111 +0.03(+0.34%)
Aug 22, 2018 8.519 8.548 8.441 8.475 453,959 +0.04(+0.46%)
Aug 21, 2018 8.489 8.548 8.417 8.436 479,916 -0.05(-0.57%)
Aug 20, 2018 8.451 8.601 8.415 8.485 700,907 +0.09(+1.10%)
Aug 17, 2018 8.300 8.480 8.300 8.392 2,365,842 +0.05(+0.58%)
Aug 16, 2018 8.256 8.387 8.222 8.344 298,429 +0.10(+1.24%)
Aug 15, 2018 8.232 8.329 8.135 8.242 509,068 +0.00(+0.06%)
Aug 14, 2018 8.179 8.392 8.179 8.237 462,774 +0.04(+0.47%)
Aug 13, 2018 8.465 8.480 8.193 8.198 502,063 -0.24(-2.82%)
Aug 10, 2018 8.402 8.455 8.373 8.436 943,042 +0.03(+0.40%)
Aug 09, 2018 8.446 8.446 8.334 8.402 608,011 +0.02(+0.23%)
Aug 08, 2018 8.392 8.533 8.295 8.383 1,148,360 -0.02(-0.29%)
Aug 07, 2018 8.183 8.470 8.135 8.407 668,827 +0.34(+4.15%)
Aug 06, 2018 7.994 8.106 7.965 8.072 291,130 +0.06(+0.79%)
Aug 03, 2018 8.043 8.077 7.965 8.009 209,198 -0.04(-0.54%)
Aug 02, 2018 7.941 8.052 7.824 8.052 333,577 +0.16(+1.97%)
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.