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, 2017	7.682	7.705	7.501	7.544	340,380	-0.11(-1.39%)
Jan 30, 2017	7.737	7.737	7.568	7.650	315,954	-0.11(-1.37%)
Jan 27, 2017	7.741	7.772	7.666	7.756	208,390	+0.04(+0.56%)
Jan 26, 2017	7.670	7.737	7.513	7.713	320,730	+0.07(+0.98%)
Jan 25, 2017	7.595	7.678	7.571	7.639	446,424	+0.06(+0.73%)
Jan 24, 2017	7.474	7.595	7.474	7.584	361,033	+0.19(+2.61%)
Jan 23, 2017	7.505	7.525	7.222	7.391	722,954	-0.09(-1.26%)
Jan 20, 2017	7.344	7.525	7.309	7.485	378,216	+0.24(+3.36%)
Jan 19, 2017	7.277	7.347	7.167	7.242	151,925	-0.01(-0.11%)
Jan 18, 2017	7.403	7.457	7.202	7.250	185,165	-0.19(-2.59%)
Jan 17, 2017	7.493	7.493	7.316	7.442	384,536	-0.02(-0.32%)
Jan 13, 2017		7.466	7.466	7.466	0	+0.26(+3.54%)
Jan 12, 2017	7.151	7.212	7.010	7.210	295,260	+0.13(+1.83%)
Jan 11, 2017	6.998	7.250	6.975	7.081	168,828	+0.13(+1.81%)
Jan 10, 2017	7.175	7.175	6.951	6.955	385,536	-0.21(-2.91%)
Jan 09, 2017	7.175	7.210	7.098	7.163	260,870	-0.03(-0.44%)
Jan 06, 2017	7.187	7.222	7.142	7.195	213,994	+0.04(+0.60%)
Jan 05, 2017	7.206	7.245	7.061	7.151	318,081	-0.02(-0.27%)
Jan 04, 2017	6.880	7.206	6.845	7.171	582,868	+0.33(+4.82%)

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.