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 31, 2017 6.509 6.510 6.359 6.400 252,060 -0.12(-1.91%)
May 30, 2017 6.671 6.748 6.421 6.525 324,115 -0.16(-2.37%)
May 26, 2017 6.684 6.764 6.667 6.684 71,790 -0.01(-0.12%)
May 25, 2017 6.821 6.843 6.663 6.692 231,283 -0.13(-1.89%)
May 24, 2017 6.838 6.914 6.717 6.821 105,837 -0.02(-0.24%)
May 23, 2017 6.829 6.873 6.779 6.838 176,840 +0.02(+0.31%)
May 22, 2017 6.875 6.925 6.788 6.817 89,906 -0.08(-1.15%)
May 19, 2017 6.825 6.925 6.825 6.896 152,267 +0.06(+0.91%)
May 18, 2017 6.817 6.910 6.788 6.833 147,557 +0.00(+0.00%)
May 17, 2017 6.954 6.970 6.833 6.833 107,422 -0.17(-2.44%)
May 16, 2017 7.025 7.071 6.971 7.004 95,523 -0.03(-0.41%)
May 15, 2017 7.162 7.183 7.017 7.033 191,825 +0.00(+0.06%)
May 12, 2017 7.058 7.183 6.983 7.029 226,242 -0.05(-0.65%)
May 11, 2017 7.054 7.104 6.933 7.075 253,158 +0.11(+1.61%)
May 10, 2017 6.942 7.071 6.878 6.963 365,811 +0.08(+1.15%)
May 09, 2017 7.112 7.112 6.788 6.883 290,793 -0.21(-2.94%)
May 08, 2017 7.017 7.179 6.892 7.092 311,920 +0.07(+1.07%)
May 05, 2017 6.850 7.037 6.767 7.017 172,580 +0.18(+2.68%)
May 04, 2017 6.496 6.846 6.359 6.833 525,165 +0.17(+2.63%)
May 03, 2017 6.692 6.734 6.546 6.659 320,945 -0.06(-0.87%)
May 02, 2017 6.763 6.838 6.621 6.717 254,260 -0.04(-0.62%)
May 01, 2017 6.950 6.950 6.675 6.758 421,269 -0.22(-3.10%)
Apr 28, 2017 7.079 7.088 6.917 6.975 294,806 -0.12(-1.73%)
Apr 27, 2017 7.094 7.122 6.989 7.098 391,440 +0.02(+0.23%)
Apr 26, 2017 7.070 7.186 7.070 7.082 232,283 +0.02(+0.23%)
Apr 25, 2017 7.146 7.207 7.033 7.066 275,726 -0.02(-0.29%)
Apr 24, 2017 7.211 7.211 7.053 7.086 312,978 -0.01(-0.17%)
Apr 21, 2017 6.948 7.102 6.912 7.098 308,594 +0.17(+2.51%)
Apr 20, 2017 6.904 6.948 6.827 6.924 152,647 +0.06(+0.88%)
Apr 19, 2017 6.888 6.948 6.827 6.864 350,512 -0.00(-0.06%)
Apr 18, 2017 6.839 7.009 6.827 6.868 224,535 +0.01(+0.18%)
Apr 17, 2017 6.775 6.956 6.758 6.855 115,632 +0.08(+1.25%)
Apr 13, 2017 6.819 6.831 6.726 6.771 416,308 -0.05(-0.71%)
Apr 12, 2017 6.843 6.880 6.746 6.819 162,516 -0.02(-0.30%)
Apr 11, 2017 6.961 6.961 6.698 6.839 349,289 -0.10(-1.46%)
Apr 10, 2017 6.920 6.988 6.868 6.940 234,030 +0.08(+1.12%)
Apr 07, 2017 6.928 6.948 6.851 6.864 236,305 -0.04(-0.59%)
Apr 06, 2017 6.811 6.965 6.799 6.904 324,115 +0.14(+2.03%)
Apr 05, 2017 6.965 6.984 6.730 6.767 289,041 -0.12(-1.76%)
Apr 04, 2017 6.807 6.936 6.787 6.888 249,798 +0.12(+1.79%)
Apr 03, 2017 6.835 6.855 6.670 6.767 227,134 -0.06(-0.83%)
Mar 31, 2017 6.641 6.831 6.625 6.823 377,326 +0.19(+2.80%)
Mar 30, 2017 6.767 6.823 6.625 6.637 189,085 -0.11(-1.62%)
Mar 29, 2017 6.621 6.767 6.595 6.746 109,669 +0.13(+2.02%)
Mar 28, 2017 6.625 6.696 6.565 6.613 68,823 +0.02(+0.24%)
Mar 27, 2017 6.629 6.649 6.536 6.597 179,440 -0.09(-1.39%)
Mar 24, 2017 6.754 6.775 6.658 6.690 117,288 -0.04(-0.54%)
Mar 23, 2017 6.621 6.767 6.529 6.726 193,162 +0.14(+2.08%)
Mar 22, 2017 6.645 6.660 6.516 6.589 206,685 -0.08(-1.15%)
Mar 21, 2017 6.803 6.886 6.654 6.666 281,280 -0.14(-2.02%)
Mar 20, 2017 6.799 6.868 6.666 6.803 151,446 +0.03(+0.48%)
Mar 17, 2017 6.775 6.956 6.730 6.771 341,319 +0.00(+0.00%)
Mar 16, 2017 6.799 6.811 6.730 6.771 174,928 +0.01(+0.12%)
Mar 15, 2017 6.658 6.807 6.605 6.763 218,341 +0.12(+1.76%)
Mar 14, 2017 6.799 6.799 6.597 6.645 261,787 -0.17(-2.43%)
Mar 13, 2017 6.791 6.823 6.694 6.811 208,813 +0.05(+0.72%)
Mar 10, 2017 6.742 6.823 6.577 6.763 338,227 -0.00(-0.06%)
Mar 09, 2017 6.819 6.896 6.674 6.767 385,222 -0.11(-1.59%)
Mar 08, 2017 6.928 7.007 6.868 6.876 409,290 -0.06(-0.87%)
Mar 07, 2017 6.989 7.053 6.868 6.936 341,687 -0.08(-1.09%)
Mar 06, 2017 7.138 7.138 6.989 7.013 271,740 -0.11(-1.53%)
Mar 03, 2017 7.191 7.205 7.066 7.122 167,922 -0.05(-0.68%)
Mar 02, 2017 7.243 7.276 7.090 7.171 178,992 -0.08(-1.11%)
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.