Skip to main content

USA Compression Partners LP (NY: USAC )

24.06 +0.07 (+0.29%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 7.529 7.549 7.288 7.534 983,054 +0.28(+3.80%)
Nov 30, 2018 7.253 7.293 7.153 7.258 481,523 -0.02(-0.21%)
Nov 29, 2018 7.133 7.344 7.133 7.273 685,769 +0.14(+1.90%)
Nov 28, 2018 7.027 7.138 7.007 7.138 1,412,649 +0.13(+1.79%)
Nov 27, 2018 7.082 7.118 6.957 7.012 763,310 -0.06(-0.78%)
Nov 26, 2018 6.927 7.419 6.917 7.067 1,661,444 +0.29(+4.30%)
Nov 23, 2018 6.867 6.957 6.776 6.776 842,516 -0.08(-1.17%)
Nov 21, 2018 6.857 6.857 6.857 0 +0.24(+3.56%)
Nov 20, 2018 6.651 6.706 6.475 6.621 630,673 -0.16(-2.37%)
Nov 19, 2018 6.852 6.857 6.711 6.781 381,381 -0.07(-1.03%)
Nov 16, 2018 6.897 6.957 6.726 6.852 380,118 +0.10(+1.49%)
Nov 15, 2018 6.857 6.857 6.550 6.751 1,090,441 -0.12(-1.75%)
Nov 14, 2018 6.927 6.962 6.827 6.872 618,883 -0.05(-0.65%)
Nov 13, 2018 7.263 7.263 6.902 6.917 617,164 -0.31(-4.24%)
Nov 12, 2018 7.328 7.444 7.218 7.223 377,887 -0.07(-0.96%)
Nov 09, 2018 7.333 7.338 7.193 7.293 476,941 -0.07(-0.95%)
Nov 08, 2018 7.278 7.529 7.278 7.364 562,866 +0.06(+0.82%)
Nov 07, 2018 7.384 7.399 7.173 7.303 1,024,622 +0.19(+2.61%)
Nov 06, 2018 7.620 7.620 7.032 7.118 1,527,982 -0.45(-5.91%)
Nov 05, 2018 7.499 7.610 7.439 7.564 483,178 +0.14(+1.82%)
Nov 02, 2018 7.419 7.514 7.349 7.429 823,988 +0.03(+0.34%)
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.