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 (%)
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%)
Jul 01, 2015 6.163 6.173 5.981 5.981 236,418 -0.14(-2.30%)
Jun 30, 2015 6.026 6.198 5.857 6.122 189,537 +0.08(+1.32%)
Jun 29, 2015 6.131 6.246 5.927 6.042 478,552 -0.12(-1.87%)
Jun 26, 2015 6.186 6.261 6.071 6.157 137,919 -0.01(-0.16%)
Jun 25, 2015 6.214 6.214 6.122 6.166 124,702 -0.02(-0.26%)
Jun 24, 2015 6.125 6.198 6.125 6.182 92,151 +0.01(+0.10%)
Jun 23, 2015 6.230 6.230 6.106 6.176 204,056 -0.04(-0.57%)
Jun 22, 2015 6.198 6.253 6.106 6.211 273,923 +0.04(+0.73%)
Jun 19, 2015 6.620 6.636 6.166 6.166 368,348 -0.43(-6.49%)
Jun 18, 2015 6.770 6.770 6.595 6.595 167,806 -0.13(-1.99%)
Jun 17, 2015 6.783 6.809 6.652 6.729 153,093 +0.01(+0.19%)
Jun 16, 2015 6.780 6.899 6.706 6.716 115,118 -0.05(-0.80%)
Jun 15, 2015 6.690 6.774 6.582 6.770 98,158 +0.01(+0.11%)
Jun 12, 2015 6.754 6.825 6.674 6.763 61,977 +0.02(+0.29%)
Jun 11, 2015 6.710 6.751 6.662 6.743 128,511 +0.08(+1.13%)
Jun 10, 2015 6.588 6.742 6.572 6.668 75,147 +0.05(+0.72%)
Jun 09, 2015 6.780 6.780 6.575 6.620 120,164 -0.10(-1.47%)
Jun 08, 2015 6.837 6.917 6.713 6.719 131,753 -0.09(-1.36%)
Jun 05, 2015 6.713 6.815 6.636 6.812 60,014 +0.10(+1.43%)
Jun 04, 2015 6.968 6.968 6.710 6.716 85,109 -0.22(-3.13%)
Jun 03, 2015 7.146 7.146 6.908 6.933 36,440 -0.03(-0.46%)
Jun 02, 2015 6.844 6.968 6.844 6.965 55,892 +0.12(+1.77%)
Jun 01, 2015 7.141 7.154 6.809 6.844 267,463 -0.28(-3.90%)
May 29, 2015 7.103 7.182 7.064 7.122 146,241 +0.03(+0.41%)
May 28, 2015 7.061 7.112 7.029 7.093 53,492 -0.00(-0.04%)
May 27, 2015 7.122 7.128 7.032 7.096 64,421 +0.06(+0.86%)
May 26, 2015 7.067 7.093 7.029 7.035 55,848 -0.06(-0.86%)
May 22, 2015 7.103 7.096 7.096 7.096 116,743 +0.02(+0.31%)
May 21, 2015 7.026 7.106 6.991 7.074 131,278 +0.07(+0.97%)
May 20, 2015 7.067 7.067 6.956 7.007 133,190 -0.04(-0.63%)
May 19, 2015 7.208 7.214 6.984 7.051 217,909 -0.14(-1.91%)
May 18, 2015 7.272 7.272 7.141 7.189 199,549 -0.05(-0.75%)
May 15, 2015 7.313 7.313 7.067 7.243 339,672 +0.00(+0.04%)
May 14, 2015 7.093 7.361 7.039 7.240 410,406 +0.15(+2.07%)
May 13, 2015 7.125 7.125 7.026 7.093 207,179 +0.06(+0.86%)
May 12, 2015 7.013 7.091 6.924 7.032 430,218 +0.04(+0.64%)
May 11, 2015 7.109 7.109 6.949 6.988 130,767 -0.08(-1.13%)
May 08, 2015 7.122 7.141 6.911 7.067 269,003 +0.03(+0.36%)
May 07, 2015 6.994 7.221 6.904 7.042 440,594 -0.08(-1.12%)
May 06, 2015 7.250 7.345 7.093 7.122 176,457 -0.10(-1.42%)
May 05, 2015 7.352 7.361 7.189 7.224 157,027 -0.11(-1.44%)
May 04, 2015 7.349 7.387 7.221 7.329 204,306 +0.11(+1.46%)
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.