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 (%)
May 31, 2019 8.937 9.159 8.916 9.135 332,064 +0.17(+1.85%)
May 30, 2019 9.311 9.365 8.966 8.969 793,987 -0.34(-3.68%)
May 29, 2019 9.584 9.627 9.306 9.311 443,970 -0.35(-3.60%)
May 28, 2019 9.632 9.809 9.541 9.659 644,801 +0.12(+1.23%)
May 24, 2019 9.552 9.584 9.365 9.541 469,599 +0.02(+0.17%)
May 23, 2019 9.418 9.541 9.242 9.525 577,143 +0.03(+0.34%)
May 22, 2019 9.558 9.606 9.441 9.493 153,788 -0.13(-1.39%)
May 21, 2019 9.574 9.729 9.520 9.627 374,920 +0.09(+0.95%)
May 20, 2019 9.574 9.611 9.480 9.536 267,851 +0.01(+0.06%)
May 17, 2019 9.493 9.568 9.424 9.531 195,650 -0.04(-0.39%)
May 16, 2019 9.488 9.643 9.488 9.568 287,309 +0.08(+0.85%)
May 15, 2019 9.525 9.531 9.418 9.488 214,216 -0.03(-0.28%)
May 14, 2019 9.429 9.531 9.316 9.515 538,946 +0.22(+2.42%)
May 13, 2019 9.445 9.445 9.167 9.290 529,410 -0.05(-0.57%)
May 10, 2019 9.151 9.349 8.953 9.343 442,877 +0.22(+2.40%)
May 09, 2019 8.969 9.151 8.851 9.124 265,470 +0.10(+1.07%)
May 08, 2019 8.985 9.071 8.843 9.028 266,718 +0.20(+2.30%)
May 07, 2019 8.937 9.097 8.738 8.824 584,172 -0.09(-0.96%)
May 06, 2019 8.899 9.073 8.830 8.910 338,874 -0.01(-0.12%)
May 03, 2019 8.835 9.145 8.835 8.921 594,987 +0.11(+1.28%)
May 02, 2019 8.798 8.862 8.637 8.808 470,109 -0.04(-0.48%)
May 01, 2019 9.103 9.111 8.840 8.851 684,792 -0.21(-2.36%)
Apr 30, 2019 9.290 9.290 9.017 9.065 388,907 -0.19(-2.08%)
Apr 29, 2019 9.204 9.295 9.071 9.258 482,078 +0.05(+0.58%)
Apr 26, 2019 9.418 9.509 9.081 9.204 1,034,127 -0.31(-3.23%)
Apr 25, 2019 9.543 9.580 9.434 9.512 1,072,867 +0.05(+0.49%)
Apr 24, 2019 9.335 9.564 9.304 9.465 1,392,801 +0.25(+2.77%)
Apr 23, 2019 9.252 9.356 9.195 9.211 783,659 +0.04(+0.40%)
Apr 22, 2019 9.133 9.268 9.112 9.174 761,042 +0.11(+1.26%)
Apr 18, 2019 9.049 9.138 8.953 9.060 350,914 +0.02(+0.17%)
Apr 17, 2019 8.914 9.216 8.894 9.044 713,905 +0.15(+1.69%)
Apr 16, 2019 8.727 8.925 8.727 8.894 526,462 +0.17(+1.91%)
Apr 15, 2019 8.706 8.810 8.680 8.727 539,937 -0.02(-0.24%)
Apr 12, 2019 8.738 8.800 8.628 8.748 499,437 +0.14(+1.57%)
Apr 11, 2019 8.498 8.634 8.483 8.613 494,220 +0.15(+1.72%)
Apr 10, 2019 8.472 8.597 8.452 8.467 610,079 +0.03(+0.37%)
Apr 09, 2019 8.369 8.488 8.343 8.436 1,189,929 +0.08(+0.93%)
Apr 08, 2019 8.311 8.509 8.270 8.358 1,621,842 +0.17(+2.03%)
Apr 05, 2019 8.124 8.265 8.121 8.192 750,310 +0.08(+1.03%)
Apr 04, 2019 8.228 8.228 8.109 8.109 412,507 +0.00(+0.00%)
Apr 03, 2019 8.140 8.209 8.062 8.109 290,356 -0.03(-0.32%)
Apr 02, 2019 8.166 8.181 8.109 8.135 317,081 -0.02(-0.25%)
Apr 01, 2019 8.129 8.213 8.095 8.155 188,880 +0.04(+0.51%)
Mar 29, 2019 8.155 8.213 8.062 8.114 280,693 -0.04(-0.51%)
Mar 28, 2019 8.140 8.217 8.093 8.155 232,184 +0.02(+0.19%)
Mar 27, 2019 8.129 8.181 8.031 8.140 220,385 +0.00(+0.00%)
Mar 26, 2019 8.213 8.301 8.088 8.140 235,376 +0.03(+0.32%)
Mar 25, 2019 8.093 8.119 7.958 8.114 237,080 -0.01(-0.13%)
Mar 22, 2019 8.213 8.311 8.041 8.124 450,955 -0.17(-2.01%)
Mar 21, 2019 8.275 8.311 8.228 8.291 274,750 +0.03(+0.31%)
Mar 20, 2019 8.291 8.306 8.218 8.265 360,912 +0.01(+0.06%)
Mar 19, 2019 8.317 8.356 8.239 8.259 469,003 -0.06(-0.69%)
Mar 18, 2019 8.296 8.363 8.286 8.317 436,392 +0.00(+0.00%)
Mar 15, 2019 8.343 8.343 8.270 8.317 933,655 -0.04(-0.44%)
Mar 14, 2019 8.317 8.358 8.270 8.353 451,477 +0.05(+0.63%)
Mar 13, 2019 8.343 8.400 8.275 8.301 610,779 -0.04(-0.50%)
Mar 12, 2019 8.244 8.413 8.176 8.343 654,780 +0.12(+1.45%)
Mar 11, 2019 8.181 8.254 8.139 8.223 302,457 +0.08(+0.96%)
Mar 08, 2019 8.145 8.202 8.057 8.145 274,729 -0.01(-0.06%)
Mar 07, 2019 8.098 8.223 7.989 8.150 405,633 +0.03(+0.38%)
Mar 06, 2019 8.259 8.259 8.062 8.119 274,563 -0.16(-1.95%)
Mar 05, 2019 8.343 8.383 8.192 8.280 284,167 -0.08(-0.99%)
Mar 04, 2019 8.395 8.452 8.275 8.363 1,189,731 +0.02(+0.19%)
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.