USAC - USA Compression Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202017.5017.5717.3617.4517.45351,300
Jan 16, 202017.6417.7317.3917.5117.51241,500
Jan 15, 202017.5517.6417.3817.5617.56205,700
Jan 14, 202017.4417.7317.3017.5617.56154,400
Jan 13, 202017.4017.4717.1617.4417.44335,500
Jan 10, 202017.5017.5517.1517.2517.25310,700
Jan 09, 202017.7617.7617.2917.4717.47256,500
Jan 08, 202017.8418.0317.5717.7317.73220,000
Jan 07, 202017.7418.0117.7017.9617.96316,400
Jan 06, 202018.0918.1417.9018.0918.09271,700
Jan 03, 202018.0918.2017.7717.9617.96216,800
Jan 02, 202018.2618.3217.7817.9717.97283,100
Dec 31, 201918.0518.2017.9318.1418.14227,500
Dec 30, 201917.9518.0917.7918.0018.00329,600
Dec 27, 201917.7017.9817.5117.8617.86294,900
Dec 26, 201917.4817.6817.3317.6517.65231,800
Dec 24, 201917.3217.5717.2917.3517.3554,600
Dec 23, 201916.9017.3816.8417.3117.31188,900
Dec 20, 201917.1417.1616.7616.8516.85211,700
Dec 19, 201917.0517.1516.9017.1317.13178,100
Dec 18, 201916.5117.0516.4716.9116.91231,700
Dec 17, 201916.3416.7016.3016.5116.51321,500
Dec 16, 201916.3016.6416.1316.2916.29286,400
Dec 13, 201916.0916.3215.9616.1516.15183,900
Dec 12, 201916.0616.4816.0616.0916.09258,500
Dec 11, 201915.7716.0615.6716.0316.03257,100
Dec 10, 201916.0016.0115.8015.8615.86163,200
Dec 09, 201915.6516.0315.6115.9415.94174,800
Dec 06, 201915.9516.0815.6715.7715.77225,800
Dec 05, 201916.1016.1915.8315.9015.90205,500
Dec 04, 201915.8916.2615.6116.0616.06247,700
Dec 03, 201915.8416.0215.5715.7015.70521,700
Dec 02, 201916.4816.5015.8515.8515.85571,100
Nov 29, 201916.3116.4716.2216.4416.44123,700
Nov 27, 201916.4816.6316.3416.3416.34230,200
Nov 26, 201916.7616.9916.3316.4116.41361,300
Nov 25, 201916.6916.7816.5016.6616.66330,900
Nov 22, 201916.8317.0716.7016.7816.78301,800
Nov 21, 201916.7616.9016.5616.7816.78249,600
Nov 20, 201916.7316.9316.5116.7516.75167,400
Nov 19, 201916.9117.1016.6516.7416.74228,400
Nov 18, 201917.2017.2416.8516.8516.85153,600
Nov 15, 201916.9517.2916.8717.2317.23158,600
Nov 14, 201917.2217.3716.8816.9716.97183,800
Nov 13, 201917.3517.4117.0317.2317.23252,800
Nov 12, 201917.6817.7417.3617.3617.36168,200
Nov 11, 201917.5217.9117.4217.6417.64311,700
Nov 08, 201917.7317.8417.3517.5117.51549,900
Nov 07, 201917.7517.9017.5217.7317.73213,800
Nov 06, 201918.0718.1817.6017.7317.73231,100
Nov 05, 201917.9518.3017.5918.1418.14398,700
Nov 04, 201917.3217.3917.2217.2617.26201,500
Nov 01, 201917.7217.7517.2517.3117.31162,900
Oct 31, 201917.6417.7417.5317.6717.67471,100
Oct 30, 201917.5917.7517.4017.6517.65259,800
Oct 29, 201917.3017.6117.2617.4917.49200,700
Oct 28, 201917.4017.7817.2617.2617.26266,700
Oct 25, 201917.4417.5017.3417.3917.39276,500
Oct 25, 20190.525 Dividend
Oct 24, 201918.0018.0817.8117.9017.38467,900
Oct 23, 201918.1018.1017.8217.9817.45462,500
Oct 22, 201918.2418.2417.8717.9417.41503,600
Oct 21, 201917.7518.2017.7517.9917.46992,800
Oct 18, 201917.4517.5017.1517.3316.82218,400
Oct 17, 201917.1017.4316.9517.3616.85144,500
Oct 16, 201917.4417.6417.4017.5617.0493,500
Oct 15, 201917.4017.6317.2617.4416.93165,300
Oct 14, 201917.0417.4416.8817.3916.88131,600
Oct 11, 201917.0417.2816.9217.0916.59133,300
Oct 10, 201916.8016.9316.7116.8816.3888,000
Oct 09, 201917.1517.2016.8016.8516.36113,900
Oct 08, 201917.1917.3617.0117.0516.55108,900
Oct 07, 201917.3417.5617.2617.3216.81147,000
Oct 04, 201917.2417.4217.0017.3416.83125,300
Oct 03, 201916.9617.2416.9017.2316.72165,100
Oct 02, 201917.1617.4116.8916.8916.39168,400
Oct 01, 201917.3017.3917.1217.2416.73144,600
Sep 30, 201917.3517.4117.0917.2716.76138,500
Sep 27, 201917.0417.3217.0417.2916.78117,200
Sep 26, 201916.9617.2016.9517.0516.5586,800
Sep 25, 201916.8817.1316.8716.9616.46128,100
Sep 24, 201916.8517.0116.7516.9416.4490,800
Sep 23, 201916.5717.0116.5716.9016.40114,900
Sep 20, 201916.5616.8616.4916.6516.16197,600
Sep 19, 201917.0017.0316.3916.4916.01134,000
Sep 18, 201916.7416.9916.7216.9116.41121,800
Sep 17, 201916.9517.0116.5716.9516.45109,600
Sep 16, 201917.2017.2016.7516.9516.45201,400
Sep 13, 201916.6616.7616.5816.7216.2385,700
Sep 12, 201916.3616.6616.2816.5916.1087,200
Sep 11, 201916.0516.5616.0516.5216.04137,900
Sep 10, 201916.1016.5716.0916.1015.63179,400
Sep 09, 201915.7116.1615.7116.0615.59159,900
Sep 06, 201915.4615.8415.2315.7115.25165,600
Sep 05, 201915.6215.6515.2115.5715.11435,700
Sep 04, 201915.8515.9415.3315.6815.22500,400
Sep 03, 201916.8916.9015.9515.9515.48476,600
Aug 30, 201917.1117.1616.7316.9516.45121,300
Aug 29, 201916.5517.1816.5516.9616.46169,900
Aug 28, 201916.1016.6616.0016.4816.00115,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...