USA Compression Partners, LP Historical Stock Prices

USAC 
$25.88
*  
0.23
0.9%
Get USAC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading USAC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.70  26.08  25.50  25.88 202,321
07/29/2014 25.65 26.08 25.5 25.88 202,321
07/28/2014 25.33 25.74 25.33 25.65 258,203
07/25/2014 25.13 25.21 25.09 25.1 45,168
07/24/2014 25.24 25.24 25.06 25.14 36,276
07/23/2014 25.2803 25.3993 25.16 25.25 58,568
07/22/2014 25.28 25.47 25.18 25.34 81,475
07/21/2014 25.33 25.48 25.29 25.35 65,543
07/18/2014 25.35 25.49 25.25 25.46 51,942
07/17/2014 25.32 25.48 25.12 25.48 54,695
07/16/2014 25.13 25.51 25.08 25.25 131,079
07/15/2014 25.08 25.23 25.01 25.09 90,847
07/14/2014 25.1 25.24 25.03 25.14 88,418
07/11/2014 25.42 25.57 25.08 25.122 104,874
07/10/2014 25.41 25.6286 25.27 25.31 108,154
07/09/2014 25.36 25.58 25.304 25.52 51,287
07/08/2014 25.41 25.4799 25.3 25.38 42,450
07/07/2014 25.54 25.73 25.27 25.52 65,349
07/03/2014 25.79 25.79 25.31 25.59 49,328
07/02/2014 25.67 25.78 25.41 25.73 86,132
07/01/2014 25.65 25.79 25.46 25.57 89,085
06/30/2014 25.75 25.75 25.49 25.68 95,029
06/27/2014 25.49 25.73 25.3 25.68 111,849
06/26/2014 25.18 25.52 25.05 25.43 65,180
06/25/2014 25.13 25.27 25.05 25.07 64,577
06/24/2014 25.28 25.59 25.13 25.17 168,647
06/23/2014 25.31 25.47 25.13 25.47 95,501
06/20/2014 24.86 25.29 24.7801 25.2 134,204
06/19/2014 24.99 25.3 24.75 24.88 124,773
06/18/2014 25.24 25.32 24.85 24.88 197,761
06/17/2014 24.88 25.2135 24.83 25.11 73,490
06/16/2014 25 25.08 24.75 24.95 74,069
06/13/2014 25.05 25.31 24.87 24.96 68,899
06/12/2014 25.44 25.44 25 25.06 98,343
06/11/2014 25.3 25.5 25.06 25.46 106,058
06/10/2014 25.46 25.57 25.24 25.39 58,350
06/09/2014 25.59 25.62 25.34 25.44 107,143
06/06/2014 25.59 25.6 25.4155 25.52 69,817
06/05/2014 25.48 25.64 25.26 25.53 122,632
06/04/2014 25.273 25.53 25.05 25.35 141,368
06/03/2014 25.15 25.45 25.01 25.27 252,312
06/02/2014 25.5 25.5 24.82 25.31 349,006
05/30/2014 24.59 25.01 24.59 25 99,281
05/29/2014 24.82 25.07 24.66 24.88 125,540
05/28/2014 25.02 25.1 24.52 24.9 127,451
05/27/2014 25.4 25.4 24.89 24.92 137,647
05/23/2014 25.59 25.62 25.4 25.49 184,093
05/22/2014 25.2 25.6 25.2 25.59 300,460
05/21/2014 25.3 25.39 25.2 25.2 163,975
05/20/2014 25.11 25.32 25 25.25 235,734
05/19/2014 24.91 25.15 24.87 25.11 176,441
05/16/2014 24.85 25.14 24.78 24.83 305,554
05/15/2014 24.85 24.95 24.75 24.75 523,957
05/14/2014 25.02 25.1 24.75 24.85 5,044,747
05/13/2014 26.95 26.95 26.77 26.77 17,397
05/12/2014 27.11 27.305 26.95 26.95 11,195
05/09/2014 27.1 27.235 26.8401 27 20,144
05/08/2014 27.08 27.265 26.8 26.98 28,217
05/07/2014 26.48 27.23 26.48 27.23 41,421
05/06/2014 27.22 27.22 26.48 26.49 26,858
05/05/2014 27.4 27.539 26.8 26.85 27,754
05/02/2014 26.67 27.3799 26.67 27.3799 22,671
05/01/2014 27.35 27.3912 26.56 26.67 27,509
04/30/2014 26.98 28.2857 26.98 27.75 74,892
04/29/2014 27.27 27.3725 26.98 27.05 9,773
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?