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 30, 2019	9.552	9.585	9.409	9.508	251,593	-0.01(-0.12%)
Sep 27, 2019	9.381	9.535	9.381	9.519	212,886	+0.13(+1.41%)
Sep 26, 2019	9.337	9.469	9.334	9.386	157,630	+0.05(+0.53%)
Sep 25, 2019	9.293	9.431	9.287	9.337	233,151	+0.01(+0.12%)
Sep 24, 2019	9.276	9.364	9.221	9.326	164,880	+0.02(+0.24%)
Sep 23, 2019	9.122	9.364	9.122	9.304	208,785	+0.14(+1.50%)
Sep 20, 2019	9.117	9.282	9.076	9.166	358,928	+0.09(+0.97%)
Sep 19, 2019	9.359	9.375	9.023	9.078	243,345	-0.23(-2.48%)
Sep 18, 2019	9.216	9.353	9.205	9.309	221,166	-0.02(-0.24%)
Sep 17, 2019	9.331	9.364	9.125	9.331	301,247	+0.00(+0.00%)
Sep 16, 2019	9.469	9.469	9.221	9.331	365,891	+0.13(+1.38%)
Sep 13, 2019	9.172	9.227	9.128	9.205	155,487	+0.07(+0.78%)
Sep 12, 2019	9.007	9.172	8.963	9.133	158,462	+0.04(+0.42%)
Sep 11, 2019	8.836	9.117	8.836	9.095	250,478	+0.23(+2.61%)
Sep 10, 2019	8.863	9.122	8.858	8.863	325,893	+0.02(+0.25%)
Sep 09, 2019	8.649	8.897	8.649	8.841	290,407	+0.19(+2.23%)
Sep 06, 2019	8.511	8.720	8.385	8.649	300,621	+0.08(+0.90%)
Sep 05, 2019	8.599	8.616	8.374	8.572	791,510	-0.06(-0.70%)
Sep 04, 2019	8.726	8.775	8.440	8.632	908,969	-0.15(-1.69%)

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.