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

USA Compression Partners LP (NY: USAC )

24.05 +0.06 (+0.25%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 14, 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 (%)
Nov 28, 2014 6.390 6.393 6.071 6.071 404,729 -0.46(-7.05%)
Nov 26, 2014 6.662 6.531 6.531 6.531 415,017 -0.11(-1.59%)
Nov 25, 2014 6.735 6.805 6.572 6.636 578,382 -0.10(-1.42%)
Nov 24, 2014 6.793 6.793 6.713 6.732 332,383 -0.06(-0.89%)
Nov 21, 2014 6.793 6.879 6.732 6.793 777,174 -0.01(-0.19%)
Nov 20, 2014 6.789 6.879 6.733 6.805 205,471 +0.01(+0.14%)
Nov 19, 2014 6.812 6.918 6.749 6.796 141,781 -0.11(-1.62%)
Nov 18, 2014 6.786 6.940 6.649 6.908 409,799 +0.05(+0.75%)
Nov 17, 2014 6.678 6.914 6.621 6.857 310,161 +0.23(+3.47%)
Nov 14, 2014 6.639 6.710 6.553 6.627 229,608 +0.04(+0.53%)
Nov 13, 2014 7.029 7.045 6.572 6.591 532,367 -0.50(-6.99%)
Nov 12, 2014 7.128 7.221 7.074 7.087 339,509 -0.13(-1.86%)
Nov 11, 2014 7.256 7.256 6.949 7.221 315,093 -0.08(-1.14%)
Nov 10, 2014 7.307 7.416 7.234 7.304 217,527 -0.00(-0.04%)
Nov 07, 2014 7.480 7.553 7.307 7.307 228,660 -0.15(-1.97%)
Nov 06, 2014 7.419 7.528 7.288 7.454 225,073 +0.05(+0.65%)
Nov 05, 2014 7.409 7.451 7.361 7.406 210,882 +0.01(+0.09%)
Nov 04, 2014 7.438 7.457 7.262 7.400 151,384 -0.06(-0.77%)
Nov 03, 2014 7.275 7.521 7.275 7.457 174,754 +0.17(+2.37%)
Oct 31, 2014 7.572 7.572 7.227 7.285 336,974 -0.29(-3.88%)
Oct 30, 2014 7.873 7.924 7.544 7.579 245,946 -0.35(-4.43%)
Oct 29, 2014 7.882 7.930 7.796 7.930 251,586 +0.05(+0.65%)
Oct 28, 2014 7.761 7.879 7.682 7.879 182,016 +0.16(+2.07%)
Oct 27, 2014 7.678 7.777 7.627 7.719 210,719 -0.06(-0.74%)
Oct 24, 2014 7.853 7.875 7.675 7.777 175,308 -0.04(-0.45%)
Oct 23, 2014 7.882 7.882 7.767 7.812 254,506 +0.04(+0.45%)
Oct 22, 2014 7.825 7.863 7.675 7.777 588,144 -0.04(-0.49%)
Oct 21, 2014 7.496 7.857 7.489 7.815 317,669 +0.31(+4.09%)
Oct 20, 2014 7.444 7.486 7.444 7.508 301,488 +0.00(+0.00%)
Oct 17, 2014 7.505 7.828 7.345 7.508 740,514 +0.14(+1.95%)
Oct 16, 2014 6.480 7.588 6.480 7.365 658,077 +0.89(+13.66%)
Oct 15, 2014 6.310 6.690 6.237 6.480 587,840 -0.11(-1.70%)
Oct 14, 2014 6.745 6.844 6.234 6.591 888,246 -0.15(-2.27%)
Oct 13, 2014 7.157 7.157 6.738 6.745 572,150 -0.45(-6.22%)
Oct 10, 2014 7.425 7.448 6.917 7.192 683,648 -0.27(-3.60%)
Oct 09, 2014 7.559 7.559 7.416 7.460 351,068 -0.15(-1.97%)
Oct 08, 2014 7.611 7.636 7.285 7.611 468,487 -0.03(-0.38%)
Oct 07, 2014 7.690 7.748 7.614 7.639 302,571 -0.07(-0.95%)
Oct 06, 2014 7.767 7.771 7.684 7.713 172,767 -0.07(-0.90%)
Oct 03, 2014 7.809 7.809 7.722 7.783 158,820 -0.03(-0.37%)
Oct 02, 2014 7.706 7.831 7.684 7.812 242,960 +0.11(+1.37%)
Oct 01, 2014 7.754 7.761 7.684 7.706 119,838 -0.05(-0.70%)
Sep 30, 2014 7.764 7.837 7.700 7.761 230,046 -0.03(-0.37%)
Sep 29, 2014 7.710 7.837 7.710 7.790 180,037 +0.04(+0.49%)
Sep 26, 2014 7.719 7.812 7.700 7.751 353,346 +0.00(+0.00%)
Sep 25, 2014 7.825 7.847 7.719 7.751 211,236 -0.10(-1.26%)
Sep 24, 2014 7.764 7.860 7.734 7.850 324,777 +0.04(+0.57%)
Sep 23, 2014 7.876 7.905 7.706 7.806 363,149 -0.12(-1.45%)
Sep 22, 2014 8.020 8.020 7.879 7.921 290,421 -0.09(-1.16%)
Sep 19, 2014 7.921 8.032 7.886 8.013 352,082 +0.08(+0.97%)
Sep 18, 2014 7.879 7.968 7.879 7.936 184,253 +0.03(+0.32%)
Sep 17, 2014 7.841 7.957 7.841 7.911 355,362 +0.01(+0.12%)
Sep 16, 2014 7.774 7.911 7.754 7.901 462,772 +0.13(+1.69%)
Sep 15, 2014 7.911 7.911 7.729 7.770 205,974 -0.12(-1.50%)
Sep 12, 2014 7.924 7.975 7.879 7.889 413,837 -0.02(-0.28%)
Sep 11, 2014 7.988 8.025 7.866 7.911 300,327 -0.08(-1.00%)
Sep 10, 2014 8.016 8.080 7.942 7.991 414,710 +0.00(+0.00%)
Sep 09, 2014 7.873 8.029 7.871 7.991 442,087 +0.06(+0.72%)
Sep 08, 2014 8.010 8.020 7.869 7.933 222,653 -0.08(-1.04%)
Sep 05, 2014 8.042 8.067 7.997 8.016 165,418 -0.08(-0.95%)
Sep 04, 2014 8.227 8.243 8.055 8.093 547,544 -0.13(-1.55%)
Sep 03, 2014 8.227 8.262 8.186 8.221 770,589 -0.03(-0.31%)
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.