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, 2015 6.352 6.671 6.349 6.540 238,484 +0.13(+1.99%)
Mar 30, 2015 6.457 6.515 6.371 6.412 74,086 -0.04(-0.55%)
Mar 27, 2015 6.550 6.550 6.393 6.448 113,966 -0.12(-1.85%)
Mar 26, 2015 6.588 6.655 6.499 6.569 91,745 +0.04(+0.64%)
Mar 25, 2015 6.722 6.770 6.454 6.527 162,529 -0.21(-3.13%)
Mar 24, 2015 6.841 6.841 6.499 6.738 296,202 -0.16(-2.32%)
Mar 23, 2015 6.502 6.901 6.476 6.898 478,421 +0.36(+5.57%)
Mar 20, 2015 6.387 6.582 6.237 6.534 1,820,861 +0.24(+3.81%)
Mar 19, 2015 6.422 6.448 6.240 6.294 299,673 -0.20(-3.05%)
Mar 18, 2015 6.269 6.550 6.122 6.492 467,316 +0.22(+3.57%)
Mar 17, 2015 6.154 6.345 6.122 6.269 384,416 +0.15(+2.40%)
Mar 16, 2015 6.345 6.345 6.071 6.122 328,282 -0.19(-3.04%)
Mar 13, 2015 6.269 6.333 6.090 6.313 319,829 +0.06(+0.92%)
Mar 12, 2015 6.310 6.313 6.112 6.256 284,837 +0.00(+0.05%)
Mar 11, 2015 6.218 6.310 6.080 6.253 340,301 +0.03(+0.51%)
Mar 10, 2015 6.218 6.293 6.061 6.221 329,275 -0.11(-1.77%)
Mar 09, 2015 6.250 6.368 6.170 6.333 245,436 +0.08(+1.33%)
Mar 06, 2015 6.294 6.361 6.179 6.250 133,212 -0.06(-0.96%)
Mar 05, 2015 6.230 6.387 6.131 6.310 250,725 +0.09(+1.39%)
Mar 04, 2015 6.214 6.227 6.090 6.224 175,011 +0.00(+0.00%)
Mar 03, 2015 6.163 6.224 6.039 6.224 156,717 +0.03(+0.52%)
Mar 02, 2015 6.259 6.262 6.154 6.192 160,125 -0.04(-0.72%)
Feb 27, 2015 6.208 6.246 6.103 6.237 129,500 +0.01(+0.15%)
Feb 26, 2015 6.170 6.272 6.029 6.227 97,447 +0.00(+0.05%)
Feb 25, 2015 6.106 6.224 6.013 6.224 113,691 +0.13(+2.10%)
Feb 24, 2015 6.071 6.230 6.064 6.096 240,681 -0.13(-2.15%)
Feb 23, 2015 6.179 6.234 6.058 6.230 241,345 +0.02(+0.31%)
Feb 20, 2015 6.384 6.486 6.103 6.211 346,169 -0.13(-2.11%)
Feb 19, 2015 6.345 6.355 6.246 6.345 170,889 +0.06(+0.97%)
Feb 18, 2015 6.141 6.317 6.048 6.285 245,658 +0.17(+2.72%)
Feb 17, 2015 6.067 6.240 5.981 6.119 307,666 +0.03(+0.42%)
Feb 13, 2015 5.968 6.093 6.093 6.093 252,578 +0.19(+3.30%)
Feb 12, 2015 5.920 6.103 5.898 5.898 81,178 +0.01(+0.16%)
Feb 11, 2015 5.828 6.016 5.815 5.888 169,099 -0.00(-0.05%)
Feb 10, 2015 6.096 6.189 5.841 5.892 202,838 -0.20(-3.35%)
Feb 09, 2015 5.927 6.339 5.888 6.096 360,097 +0.20(+3.36%)
Feb 06, 2015 5.636 5.898 5.607 5.898 139,052 +0.29(+5.19%)
Feb 05, 2015 5.460 5.611 5.432 5.607 236,594 +0.17(+3.05%)
Feb 04, 2015 5.521 5.572 5.371 5.441 316,452 -0.12(-2.07%)
Feb 03, 2015 5.550 5.786 5.489 5.556 388,125 +0.03(+0.52%)
Feb 02, 2015 5.400 5.556 5.400 5.527 255,573 +0.01(+0.17%)
Jan 30, 2015 5.559 5.559 5.432 5.518 148,154 -0.22(-3.90%)
Jan 29, 2015 5.652 5.815 5.396 5.742 389,821 +0.09(+1.58%)
Jan 28, 2015 5.879 5.948 5.614 5.652 277,103 -0.24(-4.12%)
Jan 27, 2015 5.872 5.911 5.818 5.895 143,018 -0.03(-0.54%)
Jan 26, 2015 5.908 5.952 5.852 5.927 379,947 +0.04(+0.65%)
Jan 23, 2015 5.745 6.090 5.591 5.888 593,067 +0.14(+2.50%)
Jan 22, 2015 5.754 5.783 5.636 5.745 298,302 -0.01(-0.17%)
Jan 21, 2015 5.639 5.825 5.617 5.754 233,392 +0.12(+2.16%)
Jan 20, 2015 5.473 5.674 5.394 5.633 218,704 +0.12(+2.26%)
Jan 16, 2015 5.176 5.527 5.176 5.508 219,164 +0.44(+8.77%)
Jan 15, 2015 5.039 5.138 4.975 5.064 322,401 +0.03(+0.63%)
Jan 14, 2015 5.205 5.304 5.010 5.032 648,919 -0.27(-5.18%)
Jan 13, 2015 5.598 5.598 5.176 5.307 338,483 -0.23(-4.21%)
Jan 12, 2015 5.745 5.745 5.393 5.540 353,187 -0.23(-4.04%)
Jan 09, 2015 5.716 5.834 5.591 5.773 323,638 +0.10(+1.80%)
Jan 08, 2015 5.534 5.786 5.531 5.671 516,755 +0.16(+2.90%)
Jan 07, 2015 5.432 5.630 5.285 5.511 444,168 +0.13(+2.37%)
Jan 06, 2015 5.342 5.426 5.169 5.384 265,601 -0.00(-0.06%)
Jan 05, 2015 5.518 5.639 5.240 5.387 279,676 -0.16(-2.94%)
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.