Indicators

USA Compression Partners LP (NY: USAC )

24.64 -0.21 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.05	26.19	26.09	26.11	311,976	+0.01(+0.04%)
Mar 27, 2024	26.83	26.86	25.93	26.10	126,139	-0.57(-2.13%)
Mar 26, 2024	26.87	26.87	26.53	26.67	137,810	+0.02(+0.07%)
Mar 25, 2024	26.85	27.17	26.58	26.65	100,958	-0.17(-0.62%)
Mar 22, 2024	27.42	27.42	26.77	26.82	125,707	-0.61(-2.21%)
Mar 21, 2024	27.59	27.70	27.27	27.43	94,554	-0.16(-0.57%)
Mar 20, 2024	27.10	27.79	27.02	27.58	363,734	+0.48(+1.77%)
Mar 19, 2024	26.95	27.39	26.95	27.10	203,920	+0.24(+0.91%)
Mar 18, 2024	27.00	27.22	26.72	26.86	261,951	-0.12(-0.44%)
Mar 15, 2024	26.57	27.40	26.57	26.97	1,576,871	+0.28(+1.06%)
Mar 14, 2024	27.00	27.09	26.46	26.69	339,986	-0.22(-0.80%)
Mar 13, 2024	26.89	27.42	26.77	26.91	267,961	+0.19(+0.70%)
Mar 12, 2024	26.84	27.08	26.59	26.72	278,501	-0.12(-0.44%)
Mar 11, 2024	26.04	26.87	25.85	26.84	390,154	+0.58(+2.20%)
Mar 08, 2024	26.29	26.37	25.78	26.26	347,752	+0.23(+0.86%)
Mar 07, 2024	26.29	26.32	25.80	26.03	302,555	-0.27(-1.04%)
Mar 06, 2024	25.45	26.38	25.38	26.31	297,882	+1.03(+4.07%)
Mar 05, 2024	24.87	25.46	24.78	25.28	126,478	+0.38(+1.53%)
Mar 04, 2024	24.43	24.97	24.39	24.90	165,447	+0.38(+1.56%)

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.