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 (%)
Sep 30, 2015 4.516 4.782 4.357 4.740 1,334,423 +0.31(+6.97%)
Sep 29, 2015 4.700 4.851 4.375 4.431 779,607 -0.27(-5.80%)
Sep 28, 2015 5.029 5.088 4.641 4.703 799,757 -0.33(-6.59%)
Sep 25, 2015 5.233 5.341 5.019 5.035 565,020 -0.13(-2.48%)
Sep 24, 2015 5.266 5.266 5.003 5.164 677,341 -0.10(-1.94%)
Sep 23, 2015 5.522 5.565 5.183 5.266 892,934 -0.26(-4.70%)
Sep 22, 2015 5.634 5.699 5.522 5.525 461,647 -0.20(-3.50%)
Sep 21, 2015 5.693 5.735 5.522 5.726 432,741 +0.03(+0.58%)
Sep 18, 2015 5.617 5.716 5.595 5.693 297,547 +0.01(+0.23%)
Sep 17, 2015 5.588 5.775 5.588 5.680 659,844 +0.11(+2.01%)
Sep 16, 2015 5.676 5.696 5.512 5.568 567,789 -0.10(-1.80%)
Sep 15, 2015 5.604 5.828 5.591 5.670 514,604 +0.08(+1.41%)
Sep 14, 2015 5.548 5.696 5.430 5.591 728,302 -0.01(-0.12%)
Sep 11, 2015 5.811 5.851 5.588 5.597 2,282,049 -0.26(-4.38%)
Sep 10, 2015 5.989 6.028 5.818 5.854 9,585,251 -0.80(-12.05%)
Sep 09, 2015 6.646 6.718 6.639 6.656 104,270 -0.01(-0.10%)
Sep 08, 2015 6.722 6.722 6.620 6.662 194,293 +0.01(+0.20%)
Sep 04, 2015 6.620 6.649 6.649 6.649 197,454 +0.02(+0.35%)
Sep 03, 2015 6.593 6.768 6.577 6.626 78,637 +0.05(+0.80%)
Sep 02, 2015 6.656 6.676 6.442 6.574 148,963 +0.03(+0.45%)
Sep 01, 2015 6.416 6.689 6.416 6.544 148,851 -0.03(-0.45%)
Aug 31, 2015 6.505 6.718 6.468 6.574 286,889 -0.04(-0.65%)
Aug 28, 2015 6.521 6.886 6.518 6.616 203,344 +0.06(+0.95%)
Aug 27, 2015 6.478 6.607 6.329 6.554 304,596 +0.15(+2.36%)
Aug 26, 2015 6.206 6.406 6.061 6.403 278,328 +0.38(+6.33%)
Aug 25, 2015 5.788 6.077 5.780 6.021 395,940 +0.27(+4.69%)
Aug 24, 2015 5.897 6.221 5.588 5.752 563,870 -0.29(-4.74%)
Aug 21, 2015 6.146 6.191 5.916 6.038 197,965 -0.18(-2.96%)
Aug 20, 2015 6.554 6.554 6.209 6.222 222,800 -0.31(-4.78%)
Aug 19, 2015 6.574 6.574 6.439 6.534 219,378 -0.03(-0.50%)
Aug 18, 2015 6.327 6.600 6.321 6.567 303,072 +0.24(+3.79%)
Aug 17, 2015 6.110 6.386 6.097 6.327 338,769 +0.32(+5.25%)
Aug 14, 2015 5.841 6.071 5.793 6.012 177,842 +0.23(+3.98%)
Aug 13, 2015 5.995 6.172 5.752 5.782 262,848 -0.25(-4.19%)
Aug 12, 2015 6.008 6.133 5.979 6.035 240,815 +0.00(+0.00%)
Aug 11, 2015 5.926 6.064 5.775 6.035 182,284 +0.07(+1.16%)
Aug 10, 2015 5.775 5.998 5.699 5.966 119,108 +0.25(+4.31%)
Aug 07, 2015 5.883 6.002 5.690 5.719 118,652 -0.19(-3.17%)
Aug 06, 2015 5.732 5.916 5.727 5.906 264,905 +0.12(+2.04%)
Aug 05, 2015 5.775 6.051 5.736 5.788 320,700 +0.13(+2.26%)
Aug 04, 2015 5.752 5.834 5.637 5.660 351,310 -0.07(-1.20%)
Aug 03, 2015 5.887 5.910 5.588 5.729 393,573 -0.16(-2.79%)
Jul 31, 2015 6.051 6.051 5.854 5.893 216,116 -0.11(-1.89%)
Jul 30, 2015 5.962 6.074 5.869 6.007 179,555 -0.04(-0.58%)
Jul 29, 2015 5.869 6.061 5.805 6.042 225,185 +0.15(+2.49%)
Jul 28, 2015 5.706 5.913 5.706 5.895 292,687 +0.10(+1.71%)
Jul 27, 2015 5.773 5.866 5.757 5.796 208,935 -0.07(-1.20%)
Jul 24, 2015 5.853 5.904 5.754 5.866 281,047 +0.04(+0.66%)
Jul 23, 2015 5.847 5.936 5.781 5.828 180,886 +0.04(+0.72%)
Jul 22, 2015 6.406 6.415 5.754 5.786 480,487 -0.60(-9.45%)
Jul 21, 2015 6.448 6.636 6.342 6.390 331,804 -0.01(-0.20%)
Jul 20, 2015 6.505 6.512 6.310 6.403 286,990 -0.10(-1.47%)
Jul 17, 2015 6.585 6.585 6.390 6.499 139,184 -0.04(-0.54%)
Jul 16, 2015 6.588 6.639 6.457 6.534 142,445 +0.02(+0.29%)
Jul 15, 2015 6.572 6.627 6.496 6.515 331,932 -0.05(-0.78%)
Jul 14, 2015 6.320 6.588 6.274 6.566 298,583 +0.27(+4.26%)
Jul 13, 2015 6.195 6.342 6.150 6.297 324,595 +0.13(+2.18%)
Jul 10, 2015 6.039 6.170 6.039 6.163 139,888 +0.12(+2.01%)
Jul 09, 2015 6.032 6.160 5.968 6.042 204,075 +0.04(+0.75%)
Jul 08, 2015 6.042 6.099 5.872 5.997 199,436 -0.07(-1.16%)
Jul 07, 2015 5.962 6.080 5.810 6.067 140,445 +0.09(+1.55%)
Jul 06, 2015 5.882 6.032 5.866 5.975 178,401 +0.04(+0.75%)
Jul 02, 2015 6.045 5.930 5.930 5.930 365,252 -0.05(-0.85%)
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.