USAC - USA Compression Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201917.8917.9617.7217.8217.82143,300
May 17, 201917.7417.8817.6117.8117.81104,500
May 16, 201917.7318.0217.7317.8817.88153,800
May 15, 201917.8017.8117.6017.7317.73114,600
May 14, 201917.6217.8117.4117.7817.78288,400
May 13, 201917.6517.6517.1317.3617.36283,300
May 10, 201917.1017.4716.7317.4617.46237,100
May 09, 201916.7617.1016.5417.0517.05142,100
May 08, 201916.7916.9516.5216.8716.87142,700
May 07, 201916.7017.0016.3316.4916.49312,600
May 06, 201916.6316.9516.5016.6516.65181,300
May 03, 201916.5117.0916.5116.6716.67318,400
May 02, 201916.4416.5616.1416.4616.46251,600
May 01, 201917.0117.0216.5216.5416.54366,500
Apr 30, 201917.3617.3616.8516.9416.94208,100
Apr 29, 201917.2017.3716.9517.3017.30258,000
Apr 26, 201917.6017.7716.9717.2017.20553,500
Apr 26, 20190.525 Dividend
Apr 25, 201918.3618.4318.1518.3017.77557,700
Apr 24, 201917.9618.4017.9018.2117.69723,700
Apr 23, 201917.8018.0017.6917.7217.21407,300
Apr 22, 201917.5717.8317.5317.6517.14395,600
Apr 18, 201917.4117.5817.2317.4316.93182,400
Apr 17, 201917.1517.7317.1117.4016.90371,100
Apr 16, 201916.7917.1716.7917.1116.62273,600
Apr 15, 201916.7516.9516.7016.7916.31280,700
Apr 12, 201916.8116.9316.6016.8316.35259,600
Apr 11, 201916.3516.6116.3216.5716.09256,900
Apr 10, 201916.3016.5416.2616.2915.82317,100
Apr 09, 201916.1016.3316.0516.2315.76618,500
Apr 08, 201915.9916.3715.9116.0815.62843,000
Apr 05, 201915.6315.9015.6215.7615.31390,000
Apr 04, 201915.8315.8315.6015.6015.15214,400
Apr 03, 201915.6615.7915.5115.6015.15150,900
Apr 02, 201915.7115.7415.6015.6515.20164,800
Apr 01, 201915.6415.8015.5715.6915.2498,200
Mar 29, 201915.6915.8015.5115.6115.16145,900
Mar 28, 201915.6615.8115.5715.6915.24120,700
Mar 27, 201915.6415.7415.4515.6615.21114,500
Mar 26, 201915.8015.9715.5615.6615.21122,300
Mar 25, 201915.5715.6215.3115.6115.16123,200
Mar 22, 201915.8015.9915.4715.6315.18234,400
Mar 21, 201915.9215.9915.8315.9515.49142,700
Mar 20, 201915.9515.9815.8115.9015.44187,600
Mar 19, 201916.0016.0815.8515.8915.43243,800
Mar 18, 201915.9616.0915.9416.0015.54226,800
Mar 15, 201916.0516.0515.9116.0015.54485,400
Mar 14, 201916.0016.0815.9116.0715.61234,700
Mar 13, 201916.0516.1615.9215.9715.51317,500
Mar 12, 201915.8616.1815.7316.0515.59340,300
Mar 11, 201915.7415.8815.6615.8215.37157,200
Mar 08, 201915.6715.7815.5015.6715.22142,800
Mar 07, 201915.5815.8215.3715.6815.23210,800
Mar 06, 201915.8915.8915.5115.6215.17142,700
Mar 05, 201916.0516.1315.7615.9315.47147,700
Mar 04, 201916.1516.2615.9216.0915.63618,400
Mar 01, 201915.9616.2515.9616.0615.60394,000
Feb 28, 201916.0016.0115.9115.9615.50586,700
Feb 27, 201916.0416.1115.9115.9915.53496,700
Feb 26, 201915.6616.0515.6615.9815.52492,700
Feb 25, 201916.0016.3015.7615.7615.31658,800
Feb 22, 201915.5715.9915.5715.7415.29556,900
Feb 21, 201915.6915.7815.4815.5715.12308,400
Feb 20, 201915.6515.6915.3615.5515.10456,400
Feb 19, 201915.6015.9315.3015.5715.12650,200
Feb 15, 201915.1815.1814.9014.9914.56105,300
Feb 14, 201914.9015.1714.8015.0014.57103,600
Feb 13, 201914.8614.9714.7714.8914.4690,700
Feb 12, 201914.8714.9914.5114.6714.2586,000
Feb 11, 201914.3214.8114.3014.7414.32146,600
Feb 08, 201914.4114.4514.0314.3213.91199,300
Feb 07, 201914.7615.0014.2014.3313.92242,700
Feb 06, 201915.0215.0914.8314.8914.46106,900
Feb 05, 201915.5115.5214.9414.9614.53176,300
Feb 04, 201915.3415.7615.2715.4815.04535,600
Feb 01, 201914.9415.3514.9415.3514.91182,600
Jan 31, 201915.0415.1414.7814.8414.41151,600
Jan 30, 201915.0515.2514.8715.0614.63174,300
Jan 29, 201914.8815.1614.6914.9014.47216,400
Jan 28, 201914.6714.9914.5214.8614.43131,900
Jan 25, 201914.8915.0314.6614.7614.34142,700
Jan 25, 20190.525 Dividend
Jan 24, 201915.1315.3615.0015.3014.35273,400
Jan 23, 201915.2515.4015.0015.1514.21242,300
Jan 22, 201915.2815.2915.0515.2414.29242,900
Jan 18, 201915.2415.3214.9515.2314.29250,800
Jan 17, 201914.8315.0514.6714.8613.94110,800
Jan 16, 201914.6514.9514.5414.8513.93180,000
Jan 15, 201914.6314.7214.3614.5313.63191,000
Jan 14, 201914.4314.6514.1514.4813.58346,800
Jan 11, 201914.2514.4213.7614.3813.49246,300
Jan 10, 201914.3614.4013.9014.2513.37433,100
Jan 09, 201914.6314.7414.3514.3513.46310,500
Jan 08, 201914.4514.6414.2214.5413.64238,400
Jan 07, 201913.7714.2213.5514.1813.30590,400
Jan 04, 201913.3913.7413.1113.6212.78484,400
Jan 03, 201913.0613.4512.8413.1112.30383,500
Jan 02, 201912.8013.4112.7513.2012.38574,500
Dec 31, 201812.9513.1312.6412.9812.18453,700
Dec 28, 201812.8613.1512.7112.8012.01252,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...