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

USA Compression Partners LP (NY: USAC )

24.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 7.243 7.320 7.133 7.179 222,176 -0.06(-0.89%)
Feb 27, 2017 7.078 7.340 7.029 7.243 346,886 +0.19(+2.75%)
Feb 24, 2017 7.070 7.167 7.037 7.049 336,979 -0.05(-0.68%)
Feb 23, 2017 7.272 7.316 7.074 7.098 677,145 -0.15(-2.06%)
Feb 22, 2017 7.272 7.381 7.211 7.247 503,172 -0.01(-0.17%)
Feb 21, 2017 7.360 7.389 7.231 7.259 567,057 +0.08(+1.18%)
Feb 17, 2017 7.175 7.175 7.175 0 -0.05(-0.67%)
Feb 16, 2017 7.393 7.502 7.183 7.223 316,077 -0.10(-1.38%)
Feb 15, 2017 7.413 7.428 7.308 7.324 387,054 -0.05(-0.71%)
Feb 14, 2017 7.336 7.447 7.324 7.377 444,785 -0.06(-0.81%)
Feb 13, 2017 7.643 7.748 7.336 7.437 551,370 +0.00(+0.00%)
Feb 10, 2017 7.526 7.604 7.393 7.437 403,045 -0.04(-0.59%)
Feb 09, 2017 7.276 7.510 7.251 7.482 241,872 +0.23(+3.23%)
Feb 08, 2017 7.255 7.360 7.179 7.247 168,952 -0.03(-0.39%)
Feb 07, 2017 7.381 7.381 7.232 7.276 146,750 -0.11(-1.42%)
Feb 06, 2017 7.530 7.624 7.360 7.381 184,465 -0.15(-1.98%)
Feb 03, 2017 7.457 7.603 7.385 7.530 205,724 +0.07(+0.98%)
Feb 02, 2017 7.526 7.537 7.397 7.457 186,664 -0.05(-0.70%)
Feb 01, 2017 7.554 7.594 7.449 7.510 213,861 -0.03(-0.46%)
Jan 31, 2017 7.682 7.705 7.501 7.544 340,380 -0.11(-1.39%)
Jan 30, 2017 7.737 7.737 7.568 7.650 315,954 -0.11(-1.37%)
Jan 27, 2017 7.741 7.772 7.666 7.756 208,390 +0.04(+0.56%)
Jan 26, 2017 7.670 7.737 7.513 7.713 320,730 +0.07(+0.98%)
Jan 25, 2017 7.595 7.678 7.571 7.639 446,424 +0.06(+0.73%)
Jan 24, 2017 7.474 7.595 7.474 7.584 361,033 +0.19(+2.61%)
Jan 23, 2017 7.505 7.525 7.222 7.391 722,954 -0.09(-1.26%)
Jan 20, 2017 7.344 7.525 7.309 7.485 378,216 +0.24(+3.36%)
Jan 19, 2017 7.277 7.347 7.167 7.242 151,925 -0.01(-0.11%)
Jan 18, 2017 7.403 7.457 7.202 7.250 185,165 -0.19(-2.59%)
Jan 17, 2017 7.493 7.493 7.316 7.442 384,536 -0.02(-0.32%)
Jan 13, 2017 7.466 7.466 7.466 0 +0.26(+3.54%)
Jan 12, 2017 7.151 7.212 7.010 7.210 295,260 +0.13(+1.83%)
Jan 11, 2017 6.998 7.250 6.975 7.081 168,828 +0.13(+1.81%)
Jan 10, 2017 7.175 7.175 6.951 6.955 385,536 -0.21(-2.91%)
Jan 09, 2017 7.175 7.210 7.098 7.163 260,870 -0.03(-0.44%)
Jan 06, 2017 7.187 7.222 7.142 7.195 213,994 +0.04(+0.60%)
Jan 05, 2017 7.206 7.245 7.061 7.151 318,081 -0.02(-0.27%)
Jan 04, 2017 6.880 7.206 6.845 7.171 582,868 +0.33(+4.82%)
Jan 03, 2017 6.829 6.857 6.684 6.841 481,876 +0.04(+0.64%)
Dec 30, 2016 6.798 6.798 6.798 0 +0.27(+4.09%)
Dec 29, 2016 6.365 6.558 6.365 6.531 518,399 +0.15(+2.34%)
Dec 28, 2016 6.558 6.558 6.362 6.381 553,237 -0.15(-2.23%)
Dec 27, 2016 6.373 6.531 6.365 6.527 393,580 +0.13(+1.96%)
Dec 23, 2016 6.401 6.401 6.401 0 +0.02(+0.31%)
Dec 22, 2016 6.307 6.405 6.307 6.381 280,212 +0.04(+0.68%)
Dec 21, 2016 6.346 6.389 6.267 6.338 256,307 -0.00(-0.06%)
Dec 20, 2016 6.350 6.405 6.252 6.342 308,143 -0.00(-0.06%)
Dec 19, 2016 6.350 6.401 6.281 6.346 344,643 -0.00(-0.06%)
Dec 16, 2016 6.342 6.405 6.303 6.350 294,667 +0.04(+0.56%)
Dec 15, 2016 6.236 6.385 6.169 6.314 255,121 +0.02(+0.37%)
Dec 14, 2016 6.365 6.428 6.232 6.291 714,357 -0.07(-1.17%)
Dec 13, 2016 6.428 6.428 6.169 6.365 983,046 +0.00(+0.00%)
Dec 12, 2016 6.448 6.542 6.365 6.365 1,560,988 -0.04(-0.61%)
Dec 09, 2016 6.476 6.580 6.350 6.405 7,841,680 -0.67(-9.49%)
Dec 08, 2016 7.151 7.367 7.037 7.077 332,218 -0.06(-0.77%)
Dec 07, 2016 7.210 7.253 7.041 7.132 144,771 -0.02(-0.33%)
Dec 06, 2016 7.234 7.339 7.116 7.155 463,033 -0.04(-0.55%)
Dec 05, 2016 7.116 7.289 7.083 7.195 599,329 +0.24(+3.45%)
Dec 02, 2016 6.868 7.198 6.809 6.955 123,143 +0.11(+1.61%)
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.