Indicators

USA Compression Partners LP (NY: USAC )

24.50 +0.39 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.54	12.74		12.57	176,519	-0.08(-0.63%)
Jan 28, 2022	12.65	12.73	12.54	12.65	84,205	+0.02(+0.13%)
Jan 27, 2022	12.71	12.87	12.53	12.64	168,249	-0.06(-0.50%)
Jan 26, 2022	12.86	13.07	12.61	12.70	165,235	-0.15(-1.18%)
Jan 25, 2022	12.36	12.94	12.26	12.85	225,495	+0.29(+2.29%)
Jan 24, 2022	12.25	12.69	12.05	12.57	586,323	-0.29(-2.24%)
Jan 21, 2022	12.83	13.07	12.58	12.85	456,194	-0.14(-1.08%)
Jan 20, 2022	13.53	13.53	12.97	12.99	604,796	-0.36(-2.72%)
Jan 19, 2022	13.54	13.63	13.34	13.36	469,955	-0.25(-1.82%)
Jan 18, 2022	13.57	13.68	13.49	13.60	542,567	+0.05(+0.34%)
Jan 14, 2022				13.56	0	+0.13(+0.98%)
Jan 13, 2022	13.36	13.65	13.30	13.43	416,491	-0.10(-0.74%)
Jan 12, 2022	13.54	13.64	13.46	13.53	266,369	+0.05(+0.34%)
Jan 11, 2022	13.21	13.52	13.20	13.48	309,606	+0.12(+0.93%)
Jan 10, 2022	13.33	13.44	13.26	13.36	235,289	-0.04(-0.29%)
Jan 07, 2022	13.16	13.43	13.08	13.40	257,959	+0.24(+1.82%)
Jan 06, 2022	13.15	13.30	12.98	13.16	198,762	+0.16(+1.25%)
Jan 05, 2022	13.33	13.41	12.95	12.99	246,337	-0.18(-1.35%)
Jan 04, 2022	13.26	13.45	13.15	13.17	180,485	+0.03(+0.24%)

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.