Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.970	8.018	7.941	8.018	644,275	+0.03(+0.36%)
Sep 27, 2018	7.989	8.004	7.916	7.989	625,778	+0.02(+0.30%)
Sep 26, 2018	8.033	8.043	7.958	7.965	629,441	-0.05(-0.67%)
Sep 25, 2018	8.038	8.057	7.960	8.018	717,987	+0.02(+0.30%)
Sep 24, 2018	8.067	8.103	7.950	7.994	444,358	-0.05(-0.66%)
Sep 21, 2018	8.145	8.145	8.023	8.047	514,143	-0.06(-0.78%)
Sep 20, 2018	8.013	8.115	7.945	8.111	836,933	+0.12(+1.52%)
Sep 19, 2018	8.125	8.135	7.960	7.989	329,317	-0.10(-1.20%)
Sep 18, 2018	8.067	8.137	8.067	8.086	457,394	+0.02(+0.30%)
Sep 17, 2018	8.101	8.125	8.035	8.062	283,133	-0.03(-0.42%)
Sep 14, 2018	7.950	8.106	7.943	8.096	703,369	+0.12(+1.52%)
Sep 13, 2018	8.057	8.057	7.921	7.975	512,566	-0.04(-0.48%)
Sep 12, 2018	7.979	8.052	7.979	8.013	368,707	+0.05(+0.61%)
Sep 11, 2018	8.028	8.067	7.960	7.965	523,199	-0.05(-0.61%)
Sep 10, 2018	8.081	8.154	7.975	8.013	401,806	-0.01(-0.18%)
Sep 07, 2018	7.921	8.067	7.829	8.028	348,390	+0.06(+0.79%)
Sep 06, 2018	7.965	8.043	7.941	7.965	558,250	-0.02(-0.30%)
Sep 05, 2018	8.203	8.203	7.960	7.989	1,149,169	-0.10(-1.26%)

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.