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 +0.10 (+0.42%)
Streaming Delayed Price Updated: 2:41 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 30, 2019 9.420 9.444 9.210 9.331 220,152 -0.01(-0.06%)
Aug 29, 2019 9.111 9.458 9.111 9.337 308,647 +0.26(+2.91%)
Aug 28, 2019 8.863 9.172 8.808 9.073 208,892 +0.27(+3.06%)
Aug 27, 2019 8.968 8.968 8.770 8.803 138,120 -0.04(-0.50%)
Aug 26, 2019 8.874 8.985 8.720 8.847 286,894 -0.03(-0.31%)
Aug 23, 2019 8.759 8.990 8.759 8.874 337,494 +0.06(+0.69%)
Aug 22, 2019 8.825 8.891 8.720 8.814 218,474 +0.02(+0.19%)
Aug 21, 2019 8.825 8.891 8.726 8.797 134,338 +0.05(+0.57%)
Aug 20, 2019 8.819 8.830 8.643 8.748 199,252 -0.03(-0.38%)
Aug 19, 2019 8.808 8.886 8.764 8.781 254,210 +0.06(+0.63%)
Aug 16, 2019 8.445 8.753 8.435 8.726 364,559 +0.25(+2.92%)
Aug 15, 2019 8.489 8.555 8.315 8.478 285,217 +0.02(+0.26%)
Aug 14, 2019 8.379 8.478 8.203 8.456 444,724 -0.07(-0.84%)
Aug 13, 2019 8.742 8.764 8.495 8.528 372,628 -0.19(-2.15%)
Aug 12, 2019 8.583 8.742 8.484 8.715 363,784 +0.24(+2.79%)
Aug 09, 2019 8.808 8.808 8.467 8.478 544,569 -0.06(-0.71%)
Aug 08, 2019 8.594 8.742 8.473 8.539 798,623 -0.06(-0.64%)
Aug 07, 2019 8.990 9.018 8.478 8.594 814,623 -0.41(-4.53%)
Aug 06, 2019 9.315 9.992 8.946 9.001 721,695 -0.01(-0.06%)
Aug 05, 2019 9.117 9.155 8.863 9.007 576,304 -0.22(-2.39%)
Aug 02, 2019 9.469 9.469 9.216 9.227 935,648 -0.25(-2.61%)
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.