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

USA Compression Partners LP (NY: USAC )

25.18 +0.24 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Mar 01, 2017 7.199 7.348 7.189 7.251 246,063 +0.07(+1.01%)
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%)
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.