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

USA Compression Partners LP (NY: USAC )

24.52 -0.55 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 8.317 8.322 8.270 8.296 1,128,728 -0.02(-0.19%)
Feb 27, 2019 8.337 8.374 8.270 8.311 955,624 +0.01(+0.06%)
Feb 26, 2019 8.140 8.340 8.140 8.306 947,909 +0.11(+1.40%)
Feb 25, 2019 8.317 8.472 8.192 8.192 1,267,536 +0.01(+0.13%)
Feb 22, 2019 8.093 8.311 8.093 8.181 1,071,405 +0.09(+1.09%)
Feb 21, 2019 8.155 8.200 8.046 8.093 593,338 +0.01(+0.13%)
Feb 20, 2019 8.135 8.155 7.984 8.083 878,205 -0.01(-0.13%)
Feb 19, 2019 8.109 8.280 7.953 8.093 1,250,983 +0.30(+3.87%)
Feb 15, 2019 7.890 7.890 7.745 7.792 202,391 -0.01(-0.07%)
Feb 14, 2019 7.745 7.885 7.692 7.797 199,336 +0.06(+0.74%)
Feb 13, 2019 7.724 7.781 7.675 7.740 171,549 +0.11(+1.50%)
Feb 12, 2019 7.729 7.792 7.542 7.625 165,493 -0.04(-0.47%)
Feb 11, 2019 7.443 7.698 7.433 7.662 282,049 +0.22(+2.93%)
Feb 08, 2019 7.490 7.511 7.295 7.443 383,235 -0.01(-0.07%)
Feb 07, 2019 7.672 7.797 7.381 7.449 466,829 -0.29(-3.76%)
Feb 06, 2019 7.807 7.844 7.708 7.740 205,714 -0.04(-0.47%)
Feb 05, 2019 8.062 8.067 7.766 7.776 339,192 -0.27(-3.36%)
Feb 04, 2019 7.973 8.192 7.939 8.046 1,030,444 +0.07(+0.85%)
Feb 01, 2019 7.766 7.979 7.766 7.979 351,299 +0.27(+3.44%)
Jan 31, 2019 7.818 7.870 7.682 7.714 291,728 -0.11(-1.46%)
Jan 30, 2019 7.823 7.927 7.728 7.828 335,277 +0.08(+1.07%)
Jan 29, 2019 7.734 7.880 7.633 7.745 416,251 +0.02(+0.27%)
Jan 28, 2019 7.625 7.789 7.547 7.724 253,851 +0.05(+0.68%)
Jan 25, 2019 7.740 7.812 7.620 7.672 274,536 -0.01(-0.10%)
Jan 24, 2019 7.594 7.710 7.529 7.680 544,736 +0.08(+0.99%)
Jan 23, 2019 7.655 7.730 7.529 7.605 482,764 -0.05(-0.59%)
Jan 22, 2019 7.670 7.675 7.555 7.650 483,955 +0.01(+0.07%)
Jan 18, 2019 7.650 7.690 7.504 7.645 499,453 +0.19(+2.49%)
Jan 17, 2019 7.444 7.554 7.364 7.459 220,679 +0.01(+0.07%)
Jan 16, 2019 7.354 7.504 7.298 7.454 358,606 +0.16(+2.20%)
Jan 15, 2019 7.344 7.389 7.208 7.293 380,518 +0.03(+0.35%)
Jan 14, 2019 7.243 7.354 7.103 7.268 690,843 +0.05(+0.70%)
Jan 11, 2019 7.153 7.238 6.907 7.218 490,488 +0.07(+0.91%)
Jan 10, 2019 7.208 7.228 6.977 7.153 862,862 -0.05(-0.70%)
Jan 09, 2019 7.344 7.399 7.203 7.203 585,980 -0.10(-1.31%)
Jan 08, 2019 7.253 7.348 7.138 7.298 474,879 +0.18(+2.54%)
Jan 07, 2019 6.912 7.138 6.801 7.118 1,176,247 +0.28(+4.11%)
Jan 04, 2019 6.721 6.897 6.581 6.837 964,839 +0.26(+3.89%)
Jan 03, 2019 6.555 6.751 6.445 6.581 763,926 -0.05(-0.68%)
Jan 02, 2019 6.425 6.731 6.400 6.626 1,144,624 +0.11(+1.69%)
Dec 31, 2018 6.500 6.591 6.345 6.515 903,677 +0.09(+1.41%)
Dec 28, 2018 6.455 6.601 6.380 6.425 502,640 +0.01(+0.16%)
Dec 27, 2018 6.315 6.671 6.184 6.415 1,873,314 -0.04(-0.54%)
Dec 26, 2018 6.249 6.480 6.069 6.450 1,083,562 +0.20(+3.13%)
Dec 24, 2018 6.465 6.530 6.234 6.254 513,199 -0.28(-4.30%)
Dec 21, 2018 6.796 6.912 6.460 6.535 6,077,112 -0.30(-4.41%)
Dec 20, 2018 7.077 7.178 6.762 6.837 858,888 -0.32(-4.49%)
Dec 19, 2018 7.002 7.248 7.002 7.158 577,046 +0.17(+2.44%)
Dec 18, 2018 7.138 7.233 6.937 6.987 1,316,243 -0.14(-1.97%)
Dec 17, 2018 7.323 7.323 7.100 7.128 560,861 -0.15(-2.07%)
Dec 14, 2018 7.253 7.359 7.198 7.278 733,142 -0.04(-0.48%)
Dec 13, 2018 7.193 7.354 7.178 7.313 964,769 +0.12(+1.60%)
Dec 12, 2018 7.258 7.344 7.183 7.198 636,626 -0.03(-0.42%)
Dec 11, 2018 7.223 7.399 7.210 7.228 496,765 -0.01(-0.07%)
Dec 10, 2018 7.374 7.377 7.178 7.233 520,307 -0.19(-2.50%)
Dec 07, 2018 7.374 7.559 7.364 7.419 771,592 +0.16(+2.21%)
Dec 06, 2018 7.273 7.323 7.098 7.258 747,538 -0.06(-0.82%)
Dec 04, 2018 7.524 7.524 7.283 7.318 651,062 -0.22(-2.86%)
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.