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: 7:00 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 (%)
Sep 30, 2015 4.516 4.782 4.357 4.740 1,334,423 +0.31(+6.97%)
Sep 29, 2015 4.700 4.851 4.375 4.431 779,607 -0.27(-5.80%)
Sep 28, 2015 5.029 5.088 4.641 4.703 799,757 -0.33(-6.59%)
Sep 25, 2015 5.233 5.341 5.019 5.035 565,020 -0.13(-2.48%)
Sep 24, 2015 5.266 5.266 5.003 5.164 677,341 -0.10(-1.94%)
Sep 23, 2015 5.522 5.565 5.183 5.266 892,934 -0.26(-4.70%)
Sep 22, 2015 5.634 5.699 5.522 5.525 461,647 -0.20(-3.50%)
Sep 21, 2015 5.693 5.735 5.522 5.726 432,741 +0.03(+0.58%)
Sep 18, 2015 5.617 5.716 5.595 5.693 297,547 +0.01(+0.23%)
Sep 17, 2015 5.588 5.775 5.588 5.680 659,844 +0.11(+2.01%)
Sep 16, 2015 5.676 5.696 5.512 5.568 567,789 -0.10(-1.80%)
Sep 15, 2015 5.604 5.828 5.591 5.670 514,604 +0.08(+1.41%)
Sep 14, 2015 5.548 5.696 5.430 5.591 728,302 -0.01(-0.12%)
Sep 11, 2015 5.811 5.851 5.588 5.597 2,282,049 -0.26(-4.38%)
Sep 10, 2015 5.989 6.028 5.818 5.854 9,585,251 -0.80(-12.05%)
Sep 09, 2015 6.646 6.718 6.639 6.656 104,270 -0.01(-0.10%)
Sep 08, 2015 6.722 6.722 6.620 6.662 194,293 +0.01(+0.20%)
Sep 04, 2015 6.620 6.649 6.649 6.649 197,454 +0.02(+0.35%)
Sep 03, 2015 6.593 6.768 6.577 6.626 78,637 +0.05(+0.80%)
Sep 02, 2015 6.656 6.676 6.442 6.574 148,963 +0.03(+0.45%)
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.