U.S. markets closed

USA Compression Partners, LP (USAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.07-0.20 (-1.63%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202012.1512.2711.9312.0712.0764,700
Nov 25, 202012.6112.6912.2012.2712.27217,800
Nov 24, 202012.3012.8812.2312.7112.71227,100
Nov 23, 202011.7612.2811.7612.1312.13221,600
Nov 20, 202011.9511.9511.5211.6711.67113,700
Nov 19, 202011.5211.9611.4511.9611.96270,300
Nov 18, 202011.3612.0011.3611.5411.54233,000
Nov 17, 202011.2411.5011.1111.4611.46143,000
Nov 16, 202011.0011.5310.9011.4511.45372,800
Nov 13, 202010.5410.9710.5410.8010.80191,000
Nov 12, 202011.0211.0210.4010.5110.51125,400
Nov 11, 202010.9211.0410.8010.9010.90150,300
Nov 10, 202010.4410.7410.4010.7110.71173,800
Nov 09, 202010.1210.7710.0110.3810.38470,500
Nov 06, 202010.2710.449.609.889.88502,600
Nov 05, 202010.1310.3510.0210.1710.17209,400
Nov 04, 202010.3910.479.9710.1910.19132,200
Nov 03, 202010.5010.539.8910.2910.29144,500
Nov 02, 202010.1210.189.9210.1810.18227,600
Oct 30, 202010.0610.069.8310.0110.01200,900
Oct 29, 20209.9210.189.7010.1010.10194,800
Oct 28, 202010.0510.129.789.899.89439,000
Oct 27, 202010.3010.3710.0210.2510.25229,100
Oct 26, 202010.8510.8510.1510.3510.35329,200
Oct 23, 202011.0411.1510.7010.8810.88349,500
Oct 23, 20200.525 Dividend
Oct 22, 202011.1611.5711.1211.5711.05553,700
Oct 21, 202011.2211.2910.8911.0510.55243,700
Oct 20, 202011.2511.3811.1111.1610.65237,600
Oct 19, 202010.9511.4610.9311.1410.63281,100
Oct 16, 202011.1911.3010.7210.7210.23403,100
Oct 15, 202011.0911.1510.7511.0610.56116,600
Oct 14, 202011.1111.5711.0311.0510.55153,500
Oct 13, 202010.6611.2510.6611.2510.74119,400
Oct 12, 202010.6810.8310.5710.7310.24148,100
Oct 09, 202010.8710.9910.7110.7310.24135,400
Oct 08, 202010.6610.9810.5510.9810.48224,100
Oct 07, 202010.5910.6410.4410.5010.02111,400
Oct 06, 202010.4210.6810.3910.5010.02182,800
Oct 05, 202010.4510.6610.3310.379.90184,600
Oct 02, 20209.9610.479.9510.449.97167,400
Oct 01, 202010.0810.269.8810.239.77166,000
Sep 30, 202010.1110.469.9810.019.56160,700
Sep 29, 202010.1510.309.9710.189.72144,700
Sep 28, 202010.3710.5610.1510.179.71181,000
Sep 25, 202010.1010.289.9310.129.66154,700
Sep 24, 202010.0510.509.9210.239.77227,500
Sep 23, 202010.6510.7710.2010.209.74224,300
Sep 22, 202010.6211.0110.6210.7110.22111,900
Sep 21, 202010.6910.7910.4810.7910.30168,000
Sep 18, 202011.0111.1310.7910.8710.38242,400
Sep 17, 202011.0611.1410.8411.1310.6275,400
Sep 16, 202011.1011.4111.0611.0710.57138,600
Sep 15, 202011.2511.5011.0311.1010.60144,400
Sep 14, 202010.8211.4510.7311.2810.77223,700
Sep 11, 202010.6010.8710.4910.8210.33179,200
Sep 10, 202010.7510.7510.5010.5110.03145,300
Sep 09, 202010.7011.0310.5810.6410.16178,300
Sep 08, 202010.9310.9710.5210.6510.17456,600
Sep 04, 202011.4211.4210.9511.0610.56268,900
Sep 03, 202011.0911.2910.9011.2810.77217,700
Sep 02, 202011.1111.2510.7811.0010.50276,400
Sep 01, 202011.0011.2410.7111.1510.64118,900
Aug 31, 202011.2011.3010.9011.0410.54182,500
Aug 28, 202011.5811.5811.2111.2710.7699,200
Aug 27, 202011.3511.5711.1411.4410.92185,600
Aug 26, 202011.7011.7411.2211.3610.84150,900
Aug 25, 202012.0412.1911.5911.6411.11115,100
Aug 24, 202011.8912.2511.7512.1011.55201,600
Aug 21, 202011.8511.9611.5011.7311.20189,400
Aug 20, 202011.6111.9111.5611.8111.27172,300
Aug 19, 202011.6011.8911.6011.7611.23118,700
Aug 18, 202011.8911.9011.5111.6411.11111,300
Aug 17, 202011.9612.1911.6511.7711.24243,500
Aug 14, 202012.0312.2511.9512.0611.5199,700
Aug 13, 202012.3112.5511.9912.1111.56167,000
Aug 12, 202012.0612.5011.9412.4611.89249,900
Aug 11, 202012.3512.5611.9412.1211.57355,700
Aug 10, 202011.9712.1611.6612.0711.52314,000
Aug 07, 202011.4811.6811.3211.5811.05214,400
Aug 06, 202011.6811.9111.4311.5211.00296,500
Aug 05, 202011.5011.5511.2311.5411.02296,900
Aug 04, 202011.4211.6610.7411.2210.71588,000
Aug 03, 202011.4311.7210.8611.2510.74406,800
Jul 31, 202011.5511.7511.0311.5411.02349,500
Jul 30, 202011.5611.9711.5011.8311.29233,900
Jul 30, 20200.525 Dividend
Jul 29, 202012.7512.7512.0212.4711.40392,600
Jul 28, 202012.7412.8812.1312.3211.27325,600
Jul 27, 202012.5412.9912.1912.7311.64306,000
Jul 24, 202012.7512.9712.2512.3111.26195,900
Jul 23, 202012.9712.9812.3012.7011.61388,200
Jul 22, 202012.5112.9011.9212.8311.73469,800
Jul 21, 202011.9012.1311.4111.8810.86224,600
Jul 20, 202011.3911.9811.2111.7710.76259,800
Jul 17, 202011.3711.7111.1011.2010.24125,700
Jul 16, 202011.2111.4810.9111.1910.23135,600
Jul 15, 202010.2011.4010.2011.3710.40327,100
Jul 14, 20209.7110.319.6810.159.28146,300
Jul 13, 202010.4110.509.619.708.87606,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...