USA Compression Partners, LP Historical Stock Prices

USAC 
$18.38
*  
0.53
2.8%
Get USAC Alerts
*Delayed - data as of Jul. 30, 2015 14:31 ET  -  Find a broker to begin trading USAC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    USAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:31  18.75  19.01  18.37  18.38 48,846
07/29/2015 18.37 18.97 18.1701 18.91 71,948
07/28/2015 17.86 18.507 17.86 18.45 93,515
07/27/2015 18.07 18.36 18.02 18.14 66,756
07/24/2015 18.32 18.48 18.01 18.36 89,796
07/23/2015 18.3 18.58 18.094 18.24 57,794
07/22/2015 20.05 20.0772 18.01 18.11 153,518
07/21/2015 20.18 20.77 19.85 20 106,013
07/20/2015 20.36 20.38 19.75 20.04 91,695
07/17/2015 20.61 20.61 20 20.34 44,470
07/16/2015 20.62 20.78 20.21 20.45 45,512
07/15/2015 20.57 20.74 20.33 20.39 106,054
07/14/2015 19.78 20.62 19.6366 20.5501 95,399
07/13/2015 19.39 19.85 19.25 19.71 103,710
07/10/2015 18.9 19.31 18.9 19.29 44,695
07/09/2015 18.88 19.28 18.68 18.91 65,203
07/08/2015 18.91 19.09 18.38 18.77 63,721
07/07/2015 18.66 19.0286 18.185 18.99 44,873
07/06/2015 18.41 18.88 18.36 18.7 57,000
07/02/2015 18.92 19.14 18.56 18.56 116,736
07/01/2015 19.29 19.32 18.72 18.72 75,537
06/30/2015 18.86 19.4 18.33 19.16 60,558
06/29/2015 19.19 19.55 18.55 18.91 152,900
06/26/2015 19.36 19.595 19 19.27 44,066
06/25/2015 19.45 19.45 19.16 19.3 39,843
06/24/2015 19.17 19.4 19.17 19.35 29,443
06/23/2015 19.5 19.5 19.11 19.33 65,197
06/22/2015 19.4 19.57 19.11 19.44 87,520
06/19/2015 20.72 20.77 19.3 19.3 116,784
06/18/2015 21.19 21.19 20.64 20.64 53,615
06/17/2015 21.23 21.31 20.82 21.06 48,914
06/16/2015 21.22 21.5943 20.99 21.02 36,781
06/15/2015 20.94 21.2 20.6 21.19 31,362
06/12/2015 21.14 21.36 20.889 21.167 19,802
06/11/2015 20.9999 21.1295 20.85 21.105 41,060
06/10/2015 20.62 21.1 20.57 20.87 24,010
06/09/2015 21.22 21.22 20.58 20.72 38,393
06/08/2015 21.4 21.65 21.01 21.03 42,096
06/05/2015 21.01 21.33 20.77 21.32 19,175
06/04/2015 21.81 21.81 21 21.02 27,193
06/03/2015 22.3669 22.3669 21.62 21.7 11,643
06/02/2015 21.42 21.81 21.42 21.8 17,858
06/01/2015 22.35 22.39 21.31 21.42 85,456
05/29/2015 22.23 22.48 22.11 22.29 46,725
05/28/2015 22.1 22.26 22 22.2 17,091
05/27/2015 22.29 22.31 22.0101 22.21 20,583
05/26/2015 22.12 22.2 22.0001 22.02 17,844
05/22/2015 22.23 22.4 21.88 22.21 37,275
05/21/2015 21.99 22.2399 21.88 22.142 41,944
05/20/2015 22.12 22.12 21.77 21.93 42,555
05/19/2015 22.56 22.579 21.86 22.07 69,623
05/18/2015 22.76 22.76 22.3501 22.5 63,757
05/15/2015 22.89 22.89 22.12 22.67 108,527
05/14/2015 22.2 23.04 22.03 22.66 131,127
05/13/2015 22.3 22.3 21.9896 22.2 66,195
05/12/2015 21.95 22.195 21.67 22.01 137,457
05/11/2015 22.25 22.25 21.75 21.87 41,781
05/08/2015 22.29 22.35 21.63 22.12 85,948
05/07/2015 21.89 22.6 21.61 22.04 140,772
05/06/2015 22.69 22.9899 22.2 22.29 56,379
05/05/2015 23.01 23.04 22.5 22.61 50,171
05/04/2015 23 23.12 22.6 22.94 65,277
05/01/2015 22.6 22.75 22.275 22.61 39,757
04/30/2015 23.03 23.39 22.72 23.11 95,303
04/29/2015 22.44 22.94 22.4 22.68 105,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?