Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

24.64 -0.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 8.352 8.387 8.323 8.384 98,004 +0.05(+0.65%)
Mar 28, 2014 8.311 8.384 8.280 8.329 77,566 +0.02(+0.27%)
Mar 27, 2014 8.304 8.368 8.251 8.307 69,498 +0.03(+0.35%)
Mar 26, 2014 8.390 8.492 8.275 8.278 47,520 -0.03(-0.38%)
Mar 25, 2014 8.288 8.438 8.288 8.310 71,538 -0.01(-0.12%)
Mar 24, 2014 8.547 8.547 8.214 8.320 106,499 -0.27(-3.12%)
Mar 21, 2014 8.718 8.726 8.544 8.588 84,364 -0.01(-0.07%)
Mar 20, 2014 8.662 8.754 8.520 8.595 70,421 -0.09(-0.99%)
Mar 19, 2014 8.694 8.786 8.633 8.681 29,974 +0.05(+0.59%)
Mar 18, 2014 8.515 8.786 8.467 8.630 85,159 +0.12(+1.35%)
Mar 17, 2014 8.569 8.694 8.499 8.515 68,277 -0.04(-0.52%)
Mar 14, 2014 8.537 8.623 8.515 8.560 86,411 +0.06(+0.71%)
Mar 13, 2014 8.748 8.748 8.499 8.499 43,655 -0.17(-1.92%)
Mar 12, 2014 8.735 8.866 8.627 8.665 73,717 -0.08(-0.95%)
Mar 11, 2014 8.834 8.923 8.735 8.748 61,319 -0.07(-0.76%)
Mar 10, 2014 8.844 8.997 8.754 8.815 96,032 -0.13(-1.43%)
Mar 07, 2014 8.933 9.023 8.852 8.943 97,804 +0.01(+0.14%)
Mar 06, 2014 8.946 9.029 8.838 8.930 113,466 +0.01(+0.14%)
Mar 05, 2014 8.668 8.917 8.662 8.917 76,092 +0.22(+2.53%)
Mar 04, 2014 8.806 8.843 8.687 8.697 61,861 -0.04(-0.48%)
Mar 03, 2014 8.662 8.818 8.659 8.738 46,446 +0.03(+0.32%)
Feb 28, 2014 8.687 8.828 8.687 8.711 28,638 +0.02(+0.24%)
Feb 27, 2014 8.560 8.745 8.537 8.691 283,904 +0.16(+1.91%)
Feb 26, 2014 8.486 8.604 8.486 8.528 50,809 +0.12(+1.41%)
Feb 25, 2014 8.566 8.566 8.406 8.409 82,001 -0.08(-0.94%)
Feb 24, 2014 8.531 8.620 8.351 8.489 160,316 -0.04(-0.45%)
Feb 21, 2014 8.547 8.650 8.483 8.528 527,212 +0.10(+1.14%)
Feb 20, 2014 8.611 8.611 8.413 8.432 512,618 +0.03(+0.34%)
Feb 19, 2014 8.416 8.524 8.349 8.403 150,182 +0.02(+0.27%)
Feb 18, 2014 8.627 8.627 8.345 8.381 163,819 -0.27(-3.14%)
Feb 14, 2014 8.838 8.652 8.652 8.652 75,429 -0.14(-1.56%)
Feb 13, 2014 8.857 9.071 8.774 8.790 153,265 -0.07(-0.79%)
Feb 12, 2014 8.505 8.895 8.483 8.860 126,755 +0.40(+4.76%)
Feb 11, 2014 8.403 8.588 8.403 8.457 122,893 +0.01(+0.11%)
Feb 10, 2014 8.499 8.505 8.406 8.448 33,057 -0.06(-0.70%)
Feb 07, 2014 8.615 8.615 8.419 8.508 34,087 +0.06(+0.67%)
Feb 06, 2014 8.438 8.639 8.393 8.451 68,556 -0.02(-0.23%)
Feb 05, 2014 8.563 8.579 8.435 8.470 24,265 -0.10(-1.16%)
Feb 04, 2014 8.659 8.809 8.563 8.569 62,640 -0.11(-1.29%)
Feb 03, 2014 8.841 9.179 8.646 8.681 88,108 -0.04(-0.48%)
Jan 31, 2014 8.786 8.786 8.700 8.722 40,828 -0.21(-2.33%)
Jan 30, 2014 8.895 9.074 8.818 8.930 113,704 +0.25(+2.91%)
Jan 29, 2014 8.754 8.818 8.678 8.678 71,723 -0.08(-0.95%)
Jan 28, 2014 8.470 8.856 8.470 8.761 93,904 +0.26(+3.01%)
Jan 27, 2014 8.566 8.754 8.499 8.505 67,282 +0.00(+0.04%)
Jan 24, 2014 8.684 8.764 8.502 8.502 52,578 -0.18(-2.10%)
Jan 23, 2014 8.786 8.882 8.633 8.684 35,276 -0.13(-1.46%)
Jan 22, 2014 8.866 8.946 8.813 8.813 13,849 +0.03(+0.30%)
Jan 21, 2014 8.790 8.946 8.735 8.786 56,227 +0.02(+0.22%)
Jan 17, 2014 8.671 8.767 8.767 8.767 123,002 +0.09(+1.07%)
Jan 16, 2014 8.457 8.726 8.419 8.675 74,127 +0.24(+2.90%)
Jan 15, 2014 8.406 8.460 8.403 8.430 19,167 +0.04(+0.52%)
Jan 14, 2014 8.550 8.550 8.336 8.387 41,335 -0.13(-1.54%)
Jan 13, 2014 8.623 8.627 8.473 8.518 57,416 -0.08(-0.89%)
Jan 10, 2014 8.623 8.623 8.559 8.595 26,343 -0.02(-0.22%)
Jan 09, 2014 8.643 8.643 8.547 8.614 110,129 +0.04(+0.52%)
Jan 08, 2014 8.659 8.671 8.547 8.569 36,709 -0.09(-1.03%)
Jan 07, 2014 8.684 8.707 8.636 8.659 17,201 +0.03(+0.37%)
Jan 06, 2014 8.627 8.707 8.563 8.627 274,020 +0.07(+0.86%)
Jan 03, 2014 8.719 8.754 8.547 8.553 50,681 -0.13(-1.54%)
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.