USAC - USA Compression Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201916.0316.1515.8416.0116.01120,300
Aug 21, 201916.0316.1515.8515.9815.9874,000
Aug 20, 201916.0216.0415.7015.8915.89109,700
Aug 19, 201916.0016.1415.9215.9515.95140,000
Aug 16, 201915.3415.9015.3215.8515.85200,800
Aug 15, 201915.4215.5415.1015.4015.40157,000
Aug 14, 201915.2215.4014.9015.3615.36244,800
Aug 13, 201915.8815.9215.4315.4915.49186,500
Aug 12, 201915.5915.8815.4115.8515.85209,700
Aug 09, 201916.0016.0015.3815.4015.40299,700
Aug 08, 201915.6115.8815.3915.5115.51439,700
Aug 07, 201916.3316.3815.4015.6115.61449,200
Aug 06, 201916.9218.1516.2516.3516.35397,300
Aug 05, 201916.5616.6316.1016.3616.36317,300
Aug 02, 201917.2017.2016.7416.7616.76515,200
Aug 01, 201917.6817.7717.0817.2117.21200,800
Jul 31, 201917.6818.0717.5317.6817.68105,100
Jul 30, 201917.1417.8417.0917.5817.58142,300
Jul 29, 201917.8618.0517.0617.0917.09392,000
Jul 26, 201918.3318.3917.8117.9917.99268,400
Jul 26, 20190.525 Dividend
Jul 25, 201918.8718.9418.7118.7818.26381,200
Jul 24, 201918.9818.9818.7518.8718.34158,900
Jul 23, 201918.9019.0018.7318.9518.42180,000
Jul 22, 201918.6019.0018.5918.8418.31335,600
Jul 19, 201918.2018.5618.1318.4417.92196,600
Jul 18, 201918.1018.1817.9618.1517.64127,100
Jul 17, 201918.2518.2518.0618.1017.59101,300
Jul 16, 201918.1018.3018.0018.1417.6390,500
Jul 15, 201918.3818.4018.1018.1117.60108,500
Jul 12, 201918.2218.3818.1118.3817.87302,200
Jul 11, 201918.2018.2318.0718.2017.69121,600
Jul 10, 201918.1018.2517.9118.1317.62125,500
Jul 09, 201917.7518.0917.7018.0217.52168,900
Jul 08, 201918.0018.1517.7717.7717.27160,900
Jul 05, 201917.9218.1017.8118.0917.5879,600
Jul 03, 201917.6417.9817.5317.9017.4079,000
Jul 02, 201917.7817.7817.5017.5417.0578,200
Jul 01, 201917.8918.0117.6817.7717.2770,600
Jun 28, 201917.9618.0117.7617.7717.27105,700
Jun 27, 201917.5517.9517.5217.9517.45186,600
Jun 26, 201917.7417.9217.5717.5717.0889,500
Jun 25, 201917.7017.9017.5517.7217.22130,300
Jun 24, 201917.4517.7117.2917.6617.17117,600
Jun 21, 201917.3817.5417.2717.4116.92305,300
Jun 20, 201917.3917.5317.2617.3816.89130,200
Jun 19, 201917.0017.4316.8017.1716.69165,500
Jun 18, 201917.0417.2316.9217.0116.5393,800
Jun 17, 201917.0217.1816.8516.9316.4692,800
Jun 14, 201917.2917.2916.7917.0216.54144,800
Jun 13, 201917.1117.3316.9317.2716.79147,000
Jun 12, 201917.5517.5817.0117.0316.55176,500
Jun 11, 201917.5817.8017.4717.6017.1196,100
Jun 10, 201917.4617.6717.4117.4716.98125,100
Jun 07, 201917.3517.5617.2917.4716.98119,800
Jun 06, 201917.2717.5517.2017.3816.8966,700
Jun 05, 201917.5617.6217.1517.2816.80141,900
Jun 04, 201917.4517.6317.1617.5617.07351,100
Jun 03, 201917.0717.4717.0717.3016.82134,800
May 31, 201916.7017.1116.6617.0716.59177,800
May 30, 201917.4017.5016.7516.7616.29424,900
May 29, 201917.9117.9917.3917.4016.91237,900
May 28, 201918.0018.3317.8318.0517.55351,200
May 24, 201917.8517.9117.5017.8317.33251,700
May 23, 201917.6017.8317.2717.8017.30315,200
May 22, 201917.8617.9517.6417.7417.2482,300
May 21, 201917.8918.1817.7917.9917.49200,600
May 20, 201917.8917.9617.7217.8217.32143,300
May 17, 201917.7417.8817.6117.8117.31104,500
May 16, 201917.7318.0217.7317.8817.38153,800
May 15, 201917.8017.8117.6017.7317.23114,600
May 14, 201917.6217.8117.4117.7817.28288,400
May 13, 201917.6517.6517.1317.3616.87283,300
May 10, 201917.1017.4716.7317.4616.97237,100
May 09, 201916.7617.1016.5417.0516.57142,100
May 08, 201916.7916.9516.5216.8716.40142,700
May 07, 201916.7017.0016.3316.4916.03312,600
May 06, 201916.6316.9516.5016.6516.18181,300
May 03, 201916.5117.0916.5116.6716.20318,400
May 02, 201916.4416.5616.1416.4616.00251,600
May 01, 201917.0117.0216.5216.5416.08366,500
Apr 30, 201917.3617.3616.8516.9416.47208,100
Apr 29, 201917.2017.3716.9517.3016.82258,000
Apr 26, 201917.6017.7716.9717.2016.72553,500
Apr 26, 20190.525 Dividend
Apr 25, 201918.3618.4318.1518.3017.28557,700
Apr 24, 201917.9618.4017.9018.2117.19723,700
Apr 23, 201917.8018.0017.6917.7216.73407,300
Apr 22, 201917.5717.8317.5317.6516.66395,600
Apr 18, 201917.4117.5817.2317.4316.46182,400
Apr 17, 201917.1517.7317.1117.4016.43371,100
Apr 16, 201916.7917.1716.7917.1116.15273,600
Apr 15, 201916.7516.9516.7016.7915.85280,700
Apr 12, 201916.8116.9316.6016.8315.89259,600
Apr 11, 201916.3516.6116.3216.5715.64256,900
Apr 10, 201916.3016.5416.2616.2915.38317,100
Apr 09, 201916.1016.3316.0516.2315.32618,500
Apr 08, 201915.9916.3715.9116.0815.18843,000
Apr 05, 201915.6315.9015.6215.7614.88390,000
Apr 04, 201915.8315.8315.6015.6014.73214,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...