Indicators

USA Compression Partners LP (NY: USAC )

22.58 +0.44 (+1.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	22.70	22.83	22.11	22.14	143,546	-0.60(-2.64%)
Sep 25, 2024	22.80	23.00	22.71	22.74	124,950	-0.22(-0.96%)
Sep 24, 2024	23.23	23.32	22.92	22.96	99,673	-0.16(-0.69%)
Sep 23, 2024	22.96	23.28	22.72	23.12	118,524	+0.33(+1.45%)
Sep 20, 2024	22.74	22.98	22.72	22.79	392,816	-0.05(-0.22%)
Sep 19, 2024	23.02	23.20	22.70	22.84	207,366	+0.05(+0.22%)
Sep 18, 2024	23.06	23.12	22.76	22.79	187,838	-0.25(-1.09%)
Sep 17, 2024	22.79	23.34	22.79	23.04	227,744	+0.20(+0.88%)
Sep 16, 2024	22.55	23.03	22.55	22.84	244,243	+0.33(+1.47%)
Sep 13, 2024	22.52	22.84	22.36	22.51	157,074	-0.01(-0.04%)
Sep 12, 2024	22.07	22.54	21.99	22.52	183,610	+0.63(+2.88%)
Sep 11, 2024	22.07	22.33	21.85	21.89	280,387	-0.03(-0.14%)
Sep 10, 2024	21.80	21.97	21.61	21.92	337,539	+0.21(+0.97%)
Sep 09, 2024	22.00	22.17	21.63	21.71	252,514	-0.13(-0.60%)
Sep 06, 2024	22.23	22.49	21.84	21.84	228,004	-0.40(-1.80%)
Sep 05, 2024	22.48	22.59	22.22	22.24	139,808	-0.03(-0.13%)
Sep 04, 2024	22.20	22.62	22.16	22.27	142,679	+0.07(+0.32%)

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.