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

USA Compression Partners LP (NY: USAC )

22.58 +0.44 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2014 8.596 8.596 8.512 8.534 41,731 -0.20(-2.33%)
Jan 30, 2014 8.703 8.878 8.628 8.737 116,218 +0.25(+2.91%)
Jan 29, 2014 8.565 8.628 8.490 8.490 73,309 -0.08(-0.95%)
Jan 28, 2014 8.287 8.664 8.287 8.571 95,980 +0.25(+3.01%)
Jan 27, 2014 8.381 8.565 8.315 8.321 68,769 +0.00(+0.04%)
Jan 24, 2014 8.496 8.574 8.318 8.318 53,740 -0.18(-2.10%)
Jan 23, 2014 8.596 8.690 8.446 8.496 36,056 -0.13(-1.46%)
Jan 22, 2014 8.675 8.753 8.622 8.622 14,155 +0.03(+0.30%)
Jan 21, 2014 8.599 8.753 8.546 8.596 57,470 +0.02(+0.22%)
Jan 17, 2014 8.484 8.578 8.578 8.578 125,722 +0.09(+1.07%)
Jan 16, 2014 8.274 8.537 8.237 8.487 75,766 +0.24(+2.90%)
Jan 15, 2014 8.224 8.277 8.221 8.248 19,590 +0.04(+0.52%)
Jan 14, 2014 8.365 8.365 8.156 8.206 42,249 -0.13(-1.54%)
Jan 13, 2014 8.437 8.440 8.290 8.334 58,686 -0.08(-0.89%)
Jan 10, 2014 8.437 8.437 8.373 8.409 26,926 -0.02(-0.22%)
Jan 09, 2014 8.456 8.456 8.362 8.428 112,564 +0.04(+0.52%)
Jan 08, 2014 8.471 8.484 8.362 8.384 37,521 -0.09(-1.03%)
Jan 07, 2014 8.496 8.518 8.449 8.471 17,581 +0.03(+0.37%)
Jan 06, 2014 8.440 8.518 8.377 8.440 280,079 +0.07(+0.86%)
Jan 03, 2014 8.531 8.565 8.362 8.368 51,802 -0.13(-1.54%)
Jan 02, 2014 8.377 8.507 8.377 8.499 81,719 +0.12(+1.46%)
Dec 31, 2013 8.312 8.377 8.377 8.377 51,184 +0.04(+0.45%)
Dec 30, 2013 8.171 8.478 8.171 8.340 78,542 +0.19(+2.38%)
Dec 27, 2013 8.068 8.221 8.068 8.146 102,222 +0.08(+1.01%)
Dec 26, 2013 8.040 8.124 7.990 8.065 49,985 +0.08(+0.94%)
Dec 24, 2013 7.746 8.018 7.662 7.990 94,874 +0.21(+2.65%)
Dec 23, 2013 7.696 7.815 7.696 7.784 99,723 +0.10(+1.26%)
Dec 20, 2013 7.596 7.687 7.596 7.687 237,375 +0.07(+0.86%)
Dec 19, 2013 7.674 7.747 7.602 7.621 97,100 -0.04(-0.49%)
Dec 18, 2013 7.643 7.771 7.643 7.659 80,423 +0.00(+0.04%)
Dec 17, 2013 7.702 7.721 7.580 7.655 27,006 -0.02(-0.29%)
Dec 16, 2013 7.702 7.712 7.565 7.677 734,020 +0.07(+0.95%)
Dec 13, 2013 7.687 7.755 7.548 7.605 82,800 -0.03(-0.45%)
Dec 12, 2013 7.637 7.730 7.617 7.640 42,854 +0.03(+0.33%)
Dec 11, 2013 7.549 7.655 7.534 7.615 245,190 +0.04(+0.50%)
Dec 10, 2013 7.534 7.596 7.534 7.577 25,694 +0.01(+0.12%)
Dec 09, 2013 7.537 7.755 7.521 7.568 329,005 +0.03(+0.46%)
Dec 06, 2013 7.684 7.693 7.518 7.534 734,039 -0.04(-0.58%)
Dec 05, 2013 7.649 7.696 7.562 7.577 61,962 -0.09(-1.14%)
Dec 04, 2013 7.609 7.705 7.502 7.665 764,366 +0.00(+0.00%)
Dec 03, 2013 7.727 7.740 7.543 7.665 59,950 +0.01(+0.12%)
Dec 02, 2013 7.690 7.765 7.605 7.655 95,539 -0.01(-0.08%)
Nov 29, 2013 7.709 7.777 7.659 7.662 54,844 -0.06(-0.77%)
Nov 27, 2013 7.815 7.899 7.721 7.721 65,097 -0.06(-0.72%)
Nov 26, 2013 7.721 7.812 7.682 7.777 117,184 +0.06(+0.73%)
Nov 25, 2013 7.905 7.965 7.659 7.721 113,447 -0.14(-1.75%)
Nov 22, 2013 7.912 7.971 7.815 7.859 37,179 -0.03(-0.36%)
Nov 21, 2013 7.796 8.099 7.796 7.887 98,626 +0.07(+0.92%)
Nov 20, 2013 7.918 8.021 7.762 7.815 102,481 -0.02(-0.24%)
Nov 19, 2013 7.999 8.108 7.740 7.834 119,333 -0.13(-1.57%)
Nov 18, 2013 7.955 8.034 7.896 7.959 133,077 +0.13(+1.64%)
Nov 15, 2013 7.893 7.921 7.818 7.830 173,311 +0.07(+0.89%)
Nov 14, 2013 7.780 7.787 7.705 7.762 163,403 +0.03(+0.32%)
Nov 12, 2013 7.724 7.759 7.721 7.737 50,045 +0.06(+0.73%)
Nov 11, 2013 7.680 7.774 7.677 7.680 72,387 -0.04(-0.49%)
Nov 08, 2013 7.640 7.780 7.640 7.718 64,668 +0.06(+0.82%)
Nov 07, 2013 7.534 7.705 7.534 7.655 74,361 +0.09(+1.24%)
Nov 06, 2013 7.627 7.671 7.534 7.562 58,395 -0.01(-0.17%)
Nov 05, 2013 7.630 7.630 7.518 7.574 545,996 -0.03(-0.37%)
Nov 04, 2013 7.652 7.693 7.565 7.602 50,992 +0.03(+0.41%)
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.