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

USA Compression Partners LP (NY: USAC )

24.35 -0.17 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2016 5.266 5.377 4.897 4.967 570,090 -0.25(-4.77%)
Apr 28, 2016 5.241 5.309 5.113 5.216 432,761 -0.06(-1.08%)
Apr 27, 2016 5.266 5.381 5.191 5.273 280,082 +0.07(+1.37%)
Apr 26, 2016 5.134 5.245 5.035 5.202 736,391 +0.11(+2.24%)
Apr 25, 2016 5.255 5.305 4.981 5.088 662,523 -0.17(-3.18%)
Apr 22, 2016 5.060 5.259 5.035 5.255 828,234 +0.29(+5.80%)
Apr 21, 2016 5.017 5.029 4.894 4.967 153,958 -0.01(-0.29%)
Apr 20, 2016 4.832 5.003 4.774 4.981 414,047 +0.12(+2.41%)
Apr 19, 2016 4.711 4.878 4.631 4.864 252,264 +0.22(+4.67%)
Apr 18, 2016 4.469 4.725 4.469 4.647 258,108 +0.05(+1.08%)
Apr 15, 2016 4.519 4.633 4.461 4.597 248,810 -0.00(-0.08%)
Apr 14, 2016 4.626 4.626 4.459 4.601 248,588 +0.01(+0.15%)
Apr 13, 2016 4.473 4.653 4.373 4.594 254,491 +0.11(+2.54%)
Apr 12, 2016 4.231 4.533 4.171 4.480 529,807 +0.27(+6.51%)
Apr 11, 2016 4.121 4.238 4.095 4.206 183,500 +0.09(+2.16%)
Apr 08, 2016 4.046 4.121 4.011 4.117 130,873 +0.16(+4.04%)
Apr 07, 2016 3.936 3.961 3.918 3.957 79,434 -0.03(-0.71%)
Apr 06, 2016 3.865 4.071 3.800 3.986 150,780 +0.15(+3.89%)
Apr 05, 2016 3.755 3.897 3.733 3.837 139,013 +0.06(+1.60%)
Apr 04, 2016 3.975 3.994 3.776 3.776 246,656 -0.18(-4.67%)
Apr 01, 2016 4.082 4.101 3.915 3.961 208,005 -0.22(-5.19%)
Mar 31, 2016 3.940 4.178 3.940 4.178 486,194 +0.21(+5.29%)
Mar 30, 2016 3.922 3.979 3.822 3.968 196,673 +0.09(+2.20%)
Mar 29, 2016 3.716 3.890 3.666 3.883 212,021 +0.12(+3.31%)
Mar 28, 2016 3.840 3.936 3.705 3.758 159,881 -0.04(-0.94%)
Mar 24, 2016 3.758 3.794 3.794 3.794 140,340 -0.03(-0.74%)
Mar 23, 2016 4.014 4.079 3.762 3.822 215,503 -0.18(-4.44%)
Mar 22, 2016 4.014 4.093 3.915 4.000 259,630 -0.04(-0.88%)
Mar 21, 2016 4.146 4.164 3.929 4.036 479,928 -0.11(-2.66%)
Mar 18, 2016 4.142 4.178 3.936 4.146 843,222 +0.00(+0.00%)
Mar 17, 2016 4.071 4.178 3.997 4.146 475,484 +0.14(+3.46%)
Mar 16, 2016 3.844 4.071 3.844 4.007 404,349 +0.19(+5.03%)
Mar 15, 2016 3.655 3.840 3.613 3.815 335,071 +0.12(+3.27%)
Mar 14, 2016 3.591 3.748 3.556 3.694 174,714 +0.05(+1.27%)
Mar 11, 2016 3.613 3.719 3.563 3.648 269,310 +0.12(+3.43%)
Mar 10, 2016 3.513 3.602 3.367 3.527 291,146 +0.02(+0.51%)
Mar 09, 2016 3.488 3.570 3.342 3.509 301,071 +0.07(+1.96%)
Mar 08, 2016 3.744 3.744 3.428 3.442 285,583 -0.33(-8.68%)
Mar 07, 2016 3.812 3.904 3.712 3.769 765,725 -0.04(-0.93%)
Mar 04, 2016 3.687 3.861 3.588 3.805 692,801 +0.14(+3.78%)
Mar 03, 2016 3.463 3.730 3.449 3.666 538,126 +0.20(+5.85%)
Mar 02, 2016 3.229 3.477 3.204 3.463 429,166 +0.24(+7.51%)
Mar 01, 2016 3.261 3.385 3.133 3.221 664,851 +0.01(+0.44%)
Feb 29, 2016 3.065 3.246 3.029 3.207 598,385 +0.18(+5.87%)
Feb 26, 2016 2.795 3.058 2.773 3.029 447,577 +0.27(+9.79%)
Feb 25, 2016 2.777 2.827 2.631 2.759 244,324 +0.00(+0.00%)
Feb 24, 2016 2.706 2.777 2.667 2.759 824,204 -0.02(-0.77%)
Feb 23, 2016 2.873 2.933 2.688 2.781 965,158 -0.10(-3.46%)
Feb 22, 2016 2.731 2.976 2.660 2.880 601,594 +0.14(+5.19%)
Feb 19, 2016 2.809 2.809 2.578 2.738 1,543,125 -0.04(-1.41%)
Feb 18, 2016 2.873 2.886 2.738 2.777 653,337 -0.06(-2.25%)
Feb 17, 2016 2.752 2.941 2.745 2.841 748,187 +0.15(+5.55%)
Feb 16, 2016 2.674 2.731 2.514 2.692 3,881,268 +0.11(+4.41%)
Feb 12, 2016 2.731 2.578 2.578 2.578 832,200 +0.01(+0.28%)
Feb 11, 2016 2.738 2.752 2.500 2.571 917,034 -0.21(-7.55%)
Feb 10, 2016 3.047 3.111 2.731 2.781 911,198 -0.15(-5.21%)
Feb 09, 2016 3.058 3.058 2.834 2.933 800,335 -0.15(-4.84%)
Feb 08, 2016 3.200 3.200 3.026 3.083 458,472 -0.21(-6.27%)
Feb 05, 2016 3.342 3.342 3.253 3.289 430,677 -0.09(-2.73%)
Feb 04, 2016 3.481 3.481 3.317 3.381 503,080 -0.06(-1.65%)
Feb 03, 2016 3.694 3.698 3.410 3.438 531,770 -0.26(-6.93%)
Feb 02, 2016 3.730 3.815 3.641 3.694 620,063 -0.16(-4.15%)
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.