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 (%)
Apr 30, 2015 7.358 7.473 7.259 7.384 298,283 +0.14(+1.90%)
Apr 29, 2015 7.170 7.329 7.157 7.246 330,789 -0.04(-0.61%)
Apr 28, 2015 7.403 7.403 7.182 7.291 190,019 -0.05(-0.65%)
Apr 27, 2015 7.358 7.764 7.278 7.339 416,225 +0.01(+0.13%)
Apr 24, 2015 7.151 7.390 7.151 7.329 263,842 +0.18(+2.55%)
Apr 23, 2015 7.154 7.170 7.034 7.147 138,802 +0.12(+1.68%)
Apr 22, 2015 7.029 7.109 6.969 7.029 155,684 +0.00(+0.00%)
Apr 21, 2015 7.160 7.250 6.968 7.029 267,585 -0.10(-1.39%)
Apr 20, 2015 7.045 7.365 7.029 7.128 349,559 +0.14(+2.06%)
Apr 17, 2015 7.020 7.122 6.841 6.984 193,993 -0.02(-0.32%)
Apr 16, 2015 7.218 7.218 6.981 7.007 242,015 -0.21(-2.92%)
Apr 15, 2015 7.061 7.253 6.983 7.218 305,710 +0.21(+3.01%)
Apr 14, 2015 6.821 7.023 6.780 7.007 451,304 +0.26(+3.79%)
Apr 13, 2015 6.633 6.898 6.547 6.751 426,441 +0.25(+3.88%)
Apr 10, 2015 6.665 6.694 6.387 6.499 402,710 -0.19(-2.91%)
Apr 09, 2015 6.726 6.869 6.643 6.694 293,604 -0.01(-0.10%)
Apr 08, 2015 6.556 6.729 6.547 6.700 187,593 +0.07(+1.06%)
Apr 07, 2015 6.754 6.866 6.572 6.630 296,580 -0.12(-1.75%)
Apr 06, 2015 6.537 6.774 6.537 6.748 190,328 +0.19(+2.82%)
Apr 02, 2015 6.729 6.563 6.563 6.563 158,683 -0.10(-1.53%)
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.