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 (%)
Sep 30, 2016 7.091 7.217 7.034 7.171 284,392 +0.19(+2.68%)
Sep 29, 2016 7.022 7.164 6.935 6.984 173,119 +0.02(+0.33%)
Sep 28, 2016 6.790 7.057 6.744 6.961 194,087 +0.21(+3.11%)
Sep 27, 2016 6.809 6.874 6.690 6.751 170,594 -0.10(-1.50%)
Sep 26, 2016 6.900 6.950 6.839 6.854 216,585 -0.01(-0.17%)
Sep 23, 2016 6.954 6.988 6.839 6.866 247,614 -0.05(-0.77%)
Sep 22, 2016 6.874 6.980 6.866 6.919 330,413 +0.06(+0.83%)
Sep 21, 2016 6.717 6.881 6.679 6.862 236,563 +0.17(+2.57%)
Sep 20, 2016 6.709 6.790 6.606 6.690 199,662 +0.03(+0.40%)
Sep 19, 2016 6.610 6.992 6.610 6.664 457,886 +0.14(+2.11%)
Sep 16, 2016 6.263 6.549 6.240 6.526 230,571 +0.21(+3.26%)
Sep 15, 2016 6.331 6.431 6.289 6.320 35,900 +0.00(+0.00%)
Sep 14, 2016 6.236 6.423 6.232 6.320 116,512 +0.00(+0.06%)
Sep 13, 2016 6.411 6.541 6.228 6.316 183,665 -0.17(-2.59%)
Sep 12, 2016 6.457 6.545 6.305 6.484 153,688 +0.03(+0.41%)
Sep 09, 2016 6.755 6.755 6.457 6.457 298,690 -0.30(-4.46%)
Sep 08, 2016 6.553 6.839 6.507 6.759 1,679,319 +0.25(+3.87%)
Sep 07, 2016 6.492 6.553 6.482 6.507 186,721 +0.03(+0.53%)
Sep 06, 2016 6.438 6.549 6.389 6.473 233,088 +0.03(+0.53%)
Sep 02, 2016 6.354 6.438 6.438 6.438 307,177 +0.13(+2.00%)
Sep 01, 2016 6.301 6.312 6.209 6.312 187,003 +0.01(+0.12%)
Aug 31, 2016 6.232 6.354 6.152 6.305 177,995 +0.07(+1.10%)
Aug 30, 2016 6.110 6.377 6.106 6.236 557,581 +0.15(+2.38%)
Aug 29, 2016 5.995 6.106 5.986 6.091 267,270 +0.11(+1.92%)
Aug 26, 2016 5.927 6.026 5.850 5.976 217,221 +0.06(+0.97%)
Aug 25, 2016 5.969 5.980 5.858 5.919 114,797 -0.06(-0.96%)
Aug 24, 2016 5.969 6.068 5.850 5.976 219,557 -0.02(-0.38%)
Aug 23, 2016 5.965 6.049 5.944 5.999 167,190 +0.03(+0.51%)
Aug 22, 2016 5.965 6.022 5.835 5.969 89,272 -0.09(-1.45%)
Aug 19, 2016 6.018 6.095 5.904 6.056 122,865 +0.01(+0.13%)
Aug 18, 2016 5.999 6.114 5.999 6.049 155,429 +0.08(+1.41%)
Aug 17, 2016 5.980 6.110 5.835 5.965 259,435 -0.02(-0.38%)
Aug 16, 2016 5.888 6.049 5.862 5.988 284,455 +0.11(+1.88%)
Aug 15, 2016 6.083 6.098 5.862 5.877 208,265 -0.16(-2.72%)
Aug 12, 2016 6.186 6.198 6.011 6.041 209,619 -0.10(-1.68%)
Aug 11, 2016 6.091 6.194 5.998 6.144 285,706 +0.06(+1.00%)
Aug 10, 2016 6.079 6.167 5.946 6.083 188,826 -0.02(-0.38%)
Aug 09, 2016 6.148 6.205 6.017 6.106 208,435 -0.03(-0.56%)
Aug 08, 2016 5.862 6.144 5.850 6.140 487,435 +0.29(+4.96%)
Aug 05, 2016 5.652 5.865 5.621 5.850 512,290 +0.22(+3.86%)
Aug 04, 2016 5.541 5.686 5.499 5.632 310,930 +0.09(+1.58%)
Aug 03, 2016 5.403 5.568 5.380 5.545 307,201 +0.12(+2.18%)
Aug 02, 2016 5.564 5.564 5.377 5.426 202,093 -0.06(-1.18%)
Aug 01, 2016 5.728 5.747 5.426 5.491 416,507 -0.24(-4.13%)
Jul 29, 2016 5.594 5.758 5.552 5.728 508,191 +0.09(+1.52%)
Jul 28, 2016 5.506 5.653 5.425 5.642 823,689 +0.13(+2.27%)
Jul 27, 2016 5.587 5.679 5.483 5.517 289,727 -0.06(-0.99%)
Jul 26, 2016 5.388 5.583 5.384 5.572 788,522 +0.16(+3.00%)
Jul 25, 2016 5.402 5.463 5.384 5.410 407,698 -0.00(-0.07%)
Jul 22, 2016 5.436 5.480 5.359 5.413 1,032,667 +0.03(+0.62%)
Jul 21, 2016 5.421 5.524 5.354 5.380 162,295 -0.01(-0.21%)
Jul 20, 2016 5.402 5.465 5.281 5.391 166,004 -0.01(-0.20%)
Jul 19, 2016 5.476 5.590 5.369 5.402 240,386 -0.10(-1.88%)
Jul 18, 2016 5.476 5.524 5.373 5.506 218,708 +0.03(+0.47%)
Jul 15, 2016 5.513 5.550 5.421 5.480 197,621 +0.04(+0.75%)
Jul 14, 2016 5.535 5.638 5.424 5.439 147,157 +0.04(+0.75%)
Jul 13, 2016 5.458 5.549 5.357 5.399 164,364 -0.11(-2.07%)
Jul 12, 2016 5.576 5.581 5.451 5.513 239,844 +0.02(+0.34%)
Jul 11, 2016 5.561 5.590 5.439 5.495 297,982 -0.07(-1.26%)
Jul 08, 2016 5.413 5.620 5.251 5.565 335,987 +0.19(+3.50%)
Jul 07, 2016 5.483 5.483 5.338 5.377 149,430 -0.00(-0.07%)
Jul 06, 2016 5.236 5.406 5.236 5.380 276,149 +0.09(+1.74%)
Jul 05, 2016 5.362 5.362 5.170 5.288 356,884 -0.12(-2.25%)
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.