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 -0.08 (-0.33%)
Official Closing 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 (%)
Oct 31, 2016 7.225 7.301 7.007 7.286 333,139 +0.01(+0.16%)
Oct 28, 2016 7.290 7.328 7.175 7.274 296,213 +0.02(+0.21%)
Oct 27, 2016 7.236 7.301 7.188 7.259 159,837 +0.03(+0.37%)
Oct 26, 2016 7.213 7.381 7.011 7.232 353,911 +0.01(+0.11%)
Oct 25, 2016 7.313 7.370 7.183 7.225 192,655 -0.08(-1.15%)
Oct 24, 2016 7.160 7.329 7.122 7.309 273,521 +0.16(+2.30%)
Oct 21, 2016 7.026 7.208 7.019 7.145 367,898 +0.12(+1.74%)
Oct 20, 2016 7.042 7.080 6.958 7.022 273,747 -0.02(-0.27%)
Oct 19, 2016 7.099 7.145 6.969 7.042 143,197 +0.03(+0.38%)
Oct 18, 2016 7.126 7.126 6.988 7.015 378,619 -0.03(-0.38%)
Oct 17, 2016 7.034 7.179 7.007 7.042 143,210 +0.05(+0.77%)
Oct 14, 2016 7.099 7.160 6.988 6.988 292,452 -0.12(-1.67%)
Oct 13, 2016 7.122 7.156 7.053 7.106 250,529 -0.03(-0.48%)
Oct 12, 2016 7.110 7.202 7.064 7.141 365,609 +0.00(+0.00%)
Oct 11, 2016 7.206 7.206 7.027 7.141 199,707 -0.07(-0.95%)
Oct 10, 2016 7.053 7.288 7.000 7.210 205,709 +0.16(+2.22%)
Oct 07, 2016 7.030 7.179 6.950 7.053 98,364 +0.09(+1.26%)
Oct 06, 2016 7.057 7.167 6.916 6.965 285,518 -0.02(-0.27%)
Oct 05, 2016 7.053 7.179 6.969 6.984 399,553 +0.04(+0.55%)
Oct 04, 2016 7.061 7.076 6.931 6.946 143,491 -0.05(-0.76%)
Oct 03, 2016 7.187 7.187 6.786 7.000 308,293 -0.17(-2.40%)
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%)
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.