Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

23.85 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2015 5.393 5.512 5.254 5.475 271,887 +0.12(+2.19%)
Oct 29, 2015 5.423 5.542 5.292 5.358 374,749 -0.03(-0.61%)
Oct 28, 2015 5.285 5.502 5.229 5.390 197,402 +0.10(+1.93%)
Oct 27, 2015 5.433 5.489 5.223 5.289 297,170 -0.17(-3.19%)
Oct 26, 2015 5.765 5.765 5.420 5.463 384,311 -0.30(-5.25%)
Oct 23, 2015 5.814 5.814 5.660 5.765 250,627 -0.05(-0.85%)
Oct 22, 2015 5.834 5.860 5.775 5.814 117,620 +0.01(+0.23%)
Oct 21, 2015 5.975 5.992 5.752 5.801 386,688 -0.20(-3.39%)
Oct 20, 2015 5.913 6.021 5.884 6.005 259,979 +0.12(+2.12%)
Oct 19, 2015 5.916 6.049 5.851 5.880 268,750 -0.02(-0.33%)
Oct 16, 2015 6.008 6.028 5.795 5.900 299,905 -0.07(-1.16%)
Oct 15, 2015 5.913 6.015 5.709 5.969 343,038 +0.06(+1.00%)
Oct 14, 2015 5.690 5.920 5.647 5.910 294,900 +0.24(+4.29%)
Oct 13, 2015 5.660 5.834 5.627 5.667 300,425 -0.02(-0.29%)
Oct 12, 2015 5.939 5.969 5.624 5.683 590,075 -0.32(-5.26%)
Oct 09, 2015 5.943 6.209 5.930 5.998 730,231 +0.06(+1.05%)
Oct 08, 2015 5.834 6.137 5.795 5.936 1,063,728 +0.08(+1.40%)
Oct 07, 2015 5.686 5.916 5.578 5.854 889,758 +0.20(+3.55%)
Oct 06, 2015 5.374 5.711 5.335 5.653 928,723 +0.32(+5.91%)
Oct 05, 2015 4.809 5.381 4.782 5.338 863,797 +0.58(+12.23%)
Oct 02, 2015 4.726 4.888 4.575 4.756 736,653 -0.02(-0.34%)
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.