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

USA Compression Partners LP (NY: USAC )

22.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2016 2.999 3.176 2.964 3.138 611,615 +0.17(+5.87%)
Feb 26, 2016 2.734 2.992 2.713 2.964 457,472 +0.26(+9.79%)
Feb 25, 2016 2.717 2.766 2.574 2.699 249,726 +0.00(+0.00%)
Feb 24, 2016 2.647 2.717 2.609 2.699 842,427 -0.02(-0.77%)
Feb 23, 2016 2.811 2.870 2.630 2.720 986,497 -0.10(-3.46%)
Feb 22, 2016 2.672 2.912 2.602 2.818 614,895 +0.14(+5.19%)
Feb 19, 2016 2.748 2.748 2.522 2.679 1,577,244 -0.04(-1.41%)
Feb 18, 2016 2.811 2.823 2.679 2.717 667,783 -0.06(-2.25%)
Feb 17, 2016 2.693 2.877 2.686 2.780 764,729 +0.15(+5.55%)
Feb 16, 2016 2.616 2.672 2.459 2.633 3,967,082 +0.11(+4.41%)
Feb 12, 2016 2.672 2.522 2.522 2.522 850,600 +0.01(+0.28%)
Feb 11, 2016 2.679 2.693 2.446 2.515 937,310 -0.21(-7.54%)
Feb 10, 2016 2.981 3.044 2.672 2.720 931,345 -0.15(-5.21%)
Feb 09, 2016 2.992 2.992 2.773 2.870 818,030 -0.15(-4.84%)
Feb 08, 2016 3.131 3.131 2.960 3.016 468,609 -0.20(-6.27%)
Feb 05, 2016 3.270 3.270 3.183 3.218 440,199 -0.09(-2.73%)
Feb 04, 2016 3.406 3.406 3.246 3.308 514,203 -0.06(-1.65%)
Feb 03, 2016 3.614 3.618 3.336 3.364 543,527 -0.25(-6.93%)
Feb 02, 2016 3.649 3.733 3.562 3.614 633,773 -0.16(-4.15%)
Feb 01, 2016 3.754 3.837 3.587 3.771 283,135 -0.10(-2.69%)
Jan 29, 2016 3.879 3.927 3.674 3.875 430,040 -0.02(-0.40%)
Jan 28, 2016 3.888 3.951 3.765 3.891 614,992 +0.20(+5.50%)
Jan 27, 2016 3.506 3.761 3.449 3.688 434,780 +0.16(+4.52%)
Jan 26, 2016 3.419 3.572 3.276 3.529 488,925 +0.20(+5.99%)
Jan 25, 2016 3.522 3.785 3.323 3.329 526,361 -0.25(-6.88%)
Jan 22, 2016 3.240 3.618 3.206 3.575 1,105,810 +0.72(+25.41%)
Jan 21, 2016 2.675 2.868 2.675 2.851 948,059 +0.13(+4.63%)
Jan 20, 2016 2.791 2.791 2.515 2.725 1,149,792 -0.15(-5.31%)
Jan 19, 2016 3.123 3.123 2.768 2.878 554,500 -0.22(-7.18%)
Jan 15, 2016 3.123 3.100 3.100 3.100 373,485 -0.17(-5.09%)
Jan 14, 2016 2.917 3.383 2.824 3.266 690,498 +0.28(+9.47%)
Jan 13, 2016 3.293 3.335 2.971 2.984 860,932 -0.30(-9.20%)
Jan 12, 2016 3.393 3.459 3.127 3.286 924,569 -0.10(-2.94%)
Jan 11, 2016 3.539 3.682 3.349 3.386 1,055,328 -0.30(-8.12%)
Jan 08, 2016 3.562 3.728 3.535 3.685 345,517 +0.17(+4.92%)
Jan 07, 2016 3.529 3.612 3.506 3.512 421,038 -0.11(-2.94%)
Jan 06, 2016 3.881 3.881 3.585 3.618 406,099 -0.32(-8.10%)
Jan 05, 2016 3.928 3.944 3.761 3.937 497,905 +0.03(+0.77%)
Jan 04, 2016 3.868 3.947 3.781 3.908 478,042 +0.09(+2.35%)
Dec 31, 2015 3.655 3.818 3.818 3.818 1,043,711 +0.20(+5.41%)
Dec 30, 2015 3.539 3.655 3.539 3.622 494,787 +0.05(+1.49%)
Dec 29, 2015 3.609 3.672 3.492 3.569 757,202 +0.04(+1.03%)
Dec 28, 2015 3.861 3.881 3.519 3.532 790,379 -0.36(-9.30%)
Dec 24, 2015 4.007 3.894 3.894 3.894 161,311 -0.08(-2.09%)
Dec 23, 2015 3.921 4.050 3.878 3.977 1,323,771 +0.07(+1.79%)
Dec 22, 2015 3.675 4.007 3.635 3.908 636,251 +0.26(+7.10%)
Dec 21, 2015 3.652 3.718 3.585 3.648 406,262 -0.02(-0.45%)
Dec 18, 2015 3.625 3.716 3.625 3.665 791,938 +0.01(+0.36%)
Dec 17, 2015 3.841 3.911 3.522 3.652 548,029 -0.16(-4.18%)
Dec 16, 2015 3.771 3.911 3.713 3.811 580,569 +0.06(+1.59%)
Dec 15, 2015 3.715 3.815 3.555 3.751 722,713 +0.09(+2.54%)
Dec 14, 2015 3.864 3.891 3.386 3.658 1,008,560 -0.20(-5.09%)
Dec 11, 2015 4.143 4.153 3.851 3.854 618,366 -0.29(-6.90%)
Dec 10, 2015 4.383 4.443 4.027 4.140 745,672 -0.30(-6.81%)
Dec 09, 2015 4.080 4.522 4.080 4.443 731,768 +0.36(+8.88%)
Dec 08, 2015 4.077 4.097 3.928 4.080 666,374 +0.05(+1.32%)
Dec 07, 2015 4.419 4.448 3.888 4.027 1,647,520 -0.45(-10.02%)
Dec 04, 2015 4.526 4.625 4.452 4.476 583,635 -0.15(-3.23%)
Dec 03, 2015 4.768 4.768 4.539 4.625 710,349 -0.09(-1.83%)
Dec 02, 2015 4.964 4.964 4.569 4.712 731,922 -0.26(-5.21%)
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.