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 (%)
May 30, 2014 7.857 7.991 7.857 7.988 310,733 +0.04(+0.48%)
May 29, 2014 7.930 8.010 7.879 7.949 392,920 -0.01(-0.08%)
May 28, 2014 7.994 8.020 7.834 7.956 398,901 -0.01(-0.08%)
May 27, 2014 8.115 8.115 7.952 7.962 430,813 -0.18(-2.24%)
May 23, 2014 8.176 8.144 8.144 8.144 576,204 +0.09(+1.11%)
May 22, 2014 8.052 8.099 8.052 8.055 389,543 +0.00(+0.04%)
May 21, 2014 8.083 8.112 8.052 8.052 513,215 -0.02(-0.20%)
May 20, 2014 8.023 8.090 7.988 8.068 737,810 +0.04(+0.56%)
May 19, 2014 7.959 8.036 7.946 8.023 552,232 +0.09(+1.13%)
May 16, 2014 7.940 8.032 7.917 7.933 956,335 +0.03(+0.32%)
May 15, 2014 7.940 7.972 7.908 7.908 1,639,902 -0.03(-0.40%)
May 14, 2014 7.994 8.020 7.908 7.940 15,782,691 -0.61(-7.17%)
May 13, 2014 8.611 8.611 8.553 8.553 53,980 -0.06(-0.67%)
May 12, 2014 8.662 8.724 8.611 8.611 35,038 -0.02(-0.19%)
May 09, 2014 8.659 8.702 8.576 8.627 63,047 +0.01(+0.07%)
May 08, 2014 8.652 8.711 8.563 8.620 88,249 -0.08(-0.92%)
May 07, 2014 8.460 8.700 8.460 8.700 129,641 +0.24(+2.79%)
May 06, 2014 8.697 8.697 8.460 8.464 84,061 -0.12(-1.34%)
May 05, 2014 8.754 8.799 8.563 8.579 86,865 -0.17(-1.94%)
May 02, 2014 8.521 8.748 8.521 8.748 70,956 +0.23(+2.66%)
May 01, 2014 8.738 8.752 8.486 8.521 86,098 -0.35(-3.89%)
Apr 30, 2014 8.620 9.037 8.620 8.866 234,400 +0.22(+2.59%)
Apr 29, 2014 8.713 8.746 8.620 8.643 30,587 -0.03(-0.29%)
Apr 28, 2014 8.659 8.684 8.604 8.668 37,996 +0.03(+0.30%)
Apr 25, 2014 8.668 8.815 8.643 8.643 15,182 -0.00(-0.04%)
Apr 24, 2014 8.649 8.690 8.636 8.646 7,602 -0.01(-0.12%)
Apr 23, 2014 8.636 8.697 8.636 8.656 42,716 +0.01(+0.12%)
Apr 22, 2014 8.627 8.681 8.627 8.646 34,825 +0.02(+0.19%)
Apr 21, 2014 8.601 8.707 8.595 8.630 74,477 +0.03(+0.37%)
Apr 17, 2014 8.595 8.598 8.598 8.598 51,955 -0.03(-0.33%)
Apr 16, 2014 8.675 8.675 8.579 8.627 109,287 -0.04(-0.45%)
Apr 15, 2014 8.620 8.719 8.595 8.666 20,572 +0.05(+0.60%)
Apr 14, 2014 8.560 8.630 8.560 8.614 42,747 +0.05(+0.63%)
Apr 11, 2014 8.802 8.802 8.515 8.560 54,271 -0.08(-0.92%)
Apr 10, 2014 8.866 8.866 8.633 8.639 29,470 -0.09(-1.02%)
Apr 09, 2014 8.623 8.754 8.623 8.729 79,588 +0.10(+1.19%)
Apr 08, 2014 8.558 8.675 8.528 8.627 48,262 +0.08(+0.97%)
Apr 07, 2014 8.671 8.686 8.492 8.544 53,013 -0.11(-1.22%)
Apr 04, 2014 8.649 8.681 8.641 8.649 76,521 -0.00(-0.04%)
Apr 03, 2014 8.675 8.675 8.566 8.652 16,121 +0.01(+0.15%)
Apr 02, 2014 8.508 8.671 8.400 8.639 60,042 +0.18(+2.11%)
Apr 01, 2014 8.377 8.515 8.333 8.460 67,210 +0.08(+0.91%)
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%)
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.