Canada markets open in 8 hours 57 minutes

USA Compression Partners, LP (USAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.25+0.53 (+3.17%)
At close: 04:00PM EDT
16.92 -0.33 (-1.91%)
After hours: 07:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202216.8017.2816.5117.2517.25121,600
Jun 30, 202216.6417.1516.5416.7216.72140,500
Jun 29, 202217.3517.3816.5016.8116.81300,600
Jun 28, 202217.3317.6617.0017.2717.27247,600
Jun 27, 202216.5617.0916.4717.0317.03307,700
Jun 24, 202215.5816.5515.4016.3716.37223,500
Jun 23, 202216.2316.2315.2615.5415.54237,900
Jun 22, 202215.7716.1915.4316.1316.13155,700
Jun 21, 202215.2816.1615.1816.1216.12250,700
Jun 17, 202215.5015.8514.9014.9714.97420,100
Jun 16, 202216.5916.6515.1215.2815.28540,300
Jun 15, 202217.3317.7915.7216.6516.65965,600
Jun 14, 202218.0118.0817.2017.3317.33166,600
Jun 13, 202219.0019.0217.8317.9117.91372,200
Jun 10, 202219.4819.8419.2519.7519.75142,400
Jun 09, 202219.6519.8719.4919.8019.80112,400
Jun 08, 202219.5919.9419.4019.7919.79146,200
Jun 07, 202218.9419.7018.9319.7019.70187,200
Jun 06, 202218.8218.9618.6118.8918.8954,900
Jun 03, 202218.7918.8718.6118.6618.66144,800
Jun 02, 202218.7118.8518.6018.8218.8256,800
Jun 01, 202218.4818.7418.2518.7118.71100,500
May 31, 202218.3218.4918.1618.3618.36112,200
May 27, 202217.8118.4417.8118.1918.19132,600
May 26, 202217.7518.1717.7517.9117.91102,100
May 25, 202217.7018.0417.7017.8517.85107,600
May 24, 202217.5917.8517.4017.7817.7868,600
May 23, 202217.5017.7217.4617.5917.5967,500
May 20, 202217.5517.6117.2617.4117.4146,700
May 19, 202217.2517.5617.0817.3917.3981,800
May 18, 202217.9918.1317.3817.5517.55102,100
May 17, 202218.0418.1217.8017.9917.9964,300
May 16, 202217.6218.0517.5817.7617.76114,200
May 13, 202217.1817.6117.1717.6017.6078,000
May 12, 202217.0517.4116.8317.1917.19182,600
May 11, 202216.8417.5816.7917.1917.19123,700
May 10, 202217.2017.2916.6616.7316.73168,300
May 09, 202217.5017.6116.7716.9016.90303,900
May 06, 202217.6417.8917.4417.6317.63186,600
May 05, 202218.1518.1517.1717.5317.53180,400
May 04, 202217.3018.1117.1618.0318.03179,600
May 03, 202217.1217.2916.8516.9916.99122,700
May 02, 202217.5817.6416.8617.1817.18339,600
Apr 29, 202218.1218.1617.6217.7217.7291,900
Apr 28, 202217.8418.1217.5118.0318.0375,800
Apr 27, 202217.2517.9217.2517.7017.70148,700
Apr 26, 202218.0518.1317.1317.2517.25371,700
Apr 25, 202218.5218.5217.5418.0518.05278,000
Apr 22, 202219.0319.1718.3318.7018.70520,500
Apr 22, 20220.525 Dividend
Apr 21, 202219.9820.0519.6019.7319.20467,400
Apr 20, 202219.7419.9419.3719.8619.33186,000
Apr 19, 202219.9920.0019.3119.5719.05305,000
Apr 18, 202219.7820.1419.5519.9819.45457,200
Apr 14, 202219.3019.8019.2019.5519.03129,500
Apr 13, 202219.3619.3919.2519.3118.80144,100
Apr 12, 202218.9319.3218.9119.1718.66209,300
Apr 11, 202218.9719.0618.7518.8418.3494,000
Apr 08, 202218.8219.2818.7119.1018.59150,000
Apr 07, 202218.5718.9818.4018.9018.40133,400
Apr 06, 202218.3818.7618.3618.5518.0699,900
Apr 05, 202218.8619.0518.2918.3017.81141,700
Apr 04, 202218.2418.9118.1418.8918.39247,500
Apr 01, 202217.7418.2517.5218.1917.71155,500
Mar 31, 202217.6917.8217.6017.6117.14159,700
Mar 30, 202217.9017.9517.6417.7417.27155,000
Mar 29, 202217.6317.7717.1417.7217.25381,300
Mar 28, 202218.1018.4917.6217.7517.28496,800
Mar 25, 202217.6918.1917.5318.1817.70450,900
Mar 24, 202217.6317.7117.5217.6217.1596,100
Mar 23, 202217.8418.0317.5517.5717.10107,400
Mar 22, 202217.8817.9917.7017.8317.3684,800
Mar 21, 202217.7318.0617.7317.8817.40129,200
Mar 18, 202217.6017.7917.6017.6617.19144,400
Mar 17, 202217.5517.8017.5517.6517.18138,000
Mar 16, 202217.3617.5617.3117.5017.0396,500
Mar 15, 202217.0017.4316.9117.2816.82225,500
Mar 14, 202217.4417.5416.9517.3316.87339,300
Mar 11, 202217.7918.0617.7317.8417.37126,400
Mar 10, 202218.0818.1017.6717.7517.28593,300
Mar 09, 202217.9918.1017.7518.0017.52169,300
Mar 08, 202217.9918.1017.7217.9817.50256,500
Mar 07, 202217.9718.1417.7617.8817.40191,900
Mar 04, 202217.6318.0317.6317.9517.47228,600
Mar 03, 202217.7517.7717.5317.7517.28110,000
Mar 02, 202217.7017.8917.6617.7817.31310,100
Mar 01, 202217.5417.7017.2517.5217.05339,700
Feb 28, 202217.0417.5317.0217.5317.06552,300
Feb 25, 202216.9617.3516.8017.3516.89482,800
Feb 24, 202217.2017.2016.4216.7616.31468,700
Feb 23, 202217.1417.2116.8117.1116.65176,400
Feb 22, 202217.2417.2416.7717.0416.59223,400
Feb 18, 202216.9817.3016.9417.2616.80246,000
Feb 17, 202216.8917.0116.6716.9816.53120,500
Feb 16, 202216.5017.0916.5016.9016.45158,100
Feb 15, 202216.0916.5816.0016.5316.0998,800
Feb 14, 202216.5016.5616.0816.2015.77139,300
Feb 11, 202216.4216.5716.3216.4716.03121,100
Feb 10, 202216.6016.6416.2516.3115.88100,200
Feb 09, 202216.4216.6416.3916.6216.1878,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...