USA Compression Partners, LP Historical Stock Prices

USAC 
$20.47
*  
0.40
1.99%
Get USAC Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading USAC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    USAC Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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.
16:00  19.90  20.8799  19.87  20.47 76,197
03/31/2015 19.88 20.8799 19.87 20.47 76,197
03/30/2015 20.21 20.39 19.939 20.07 23,671
03/27/2015 20.5 20.5 20.01 20.18 36,413
03/26/2015 20.62 20.83 20.34 20.56 29,313
03/25/2015 21.04 21.19 20.2 20.43 51,929
03/24/2015 21.41 21.41 20.34 21.09 94,638
03/23/2015 20.35 21.598 20.27 21.59 152,858
03/20/2015 19.99 20.6 19.52 20.45 581,774
03/19/2015 20.1 20.18 19.5291 19.7 95,747
03/18/2015 19.62 20.5 19.16 20.32 149,310
03/17/2015 19.26 19.86 19.16 19.62 122,823
03/16/2015 19.86 19.86 19 19.16 104,888
03/13/2015 19.62 19.82 19.06 19.76 102,187
03/12/2015 19.75 19.76 19.13 19.58 91,007
03/11/2015 19.46 19.75 19.03 19.57 108,728
03/10/2015 19.46 19.695 18.97 19.47 105,205
03/09/2015 19.56 19.93 19.31 19.8199 78,418
03/06/2015 19.7 19.9084 19.34 19.56 42,562
03/05/2015 19.5 19.99 19.19 19.75 80,108
03/04/2015 19.45 19.49 19.06 19.48 55,917
03/03/2015 19.29 19.48 18.9 19.48 50,072
03/02/2015 19.59 19.6 19.2622 19.38 51,161
02/27/2015 19.43 19.55 19.1 19.52 41,376
02/26/2015 19.31 19.63 18.87 19.49 31,135
02/25/2015 19.11 19.48 18.82 19.48 36,325
02/24/2015 19 19.5 18.98 19.08 76,899
02/23/2015 19.34 19.51 18.96 19.5 77,111
02/20/2015 19.98 20.3 19.1 19.44 110,603
02/19/2015 19.86 19.89 19.55 19.86 54,600
02/18/2015 19.22 19.77 18.93 19.67 78,489
02/17/2015 18.99 19.529 18.72 19.15 98,301
02/13/2015 18.68 19.63 18.45 19.07 80,705
02/12/2015 18.53 19.1 18.46 18.46 25,937
02/11/2015 18.24 18.83 18.2 18.43 54,028
02/10/2015 19.08 19.37 18.28 18.44 64,808
02/09/2015 18.55 19.84 18.43 19.08 115,053
02/06/2015 17.64 18.46 17.55 18.46 44,428
02/05/2015 17.09 17.56 17 17.55 75,593
02/04/2015 17.28 17.44 16.81 17.03 101,108
02/03/2015 17.37 18.109 17.18 17.39 124,008
02/02/2015 16.9 17.39 16.9 17.3 81,657
01/30/2015 17.4 17.4 17 17.27 47,336
01/29/2015 17.69 18.2 16.89 17.97 124,550
01/28/2015 18.4 18.6175 17.57 17.69 88,536
01/27/2015 18.38 18.5 18.21 18.45 45,695
01/26/2015 18.49 18.63 18.3161 18.55 121,395
01/23/2015 17.98 19.06 17.5 18.43 189,488
01/22/2015 18.01 18.1 17.64 17.98 95,309
01/21/2015 17.65 18.23 17.58 18.01 74,570
01/20/2015 17.13 17.76 16.881 17.63 69,877
01/16/2015 16.2 17.3 16.2 17.24 70,024
01/15/2015 15.77 16.08 15.57 15.85 103,009
01/14/2015 16.29 16.6 15.6801 15.75 207,333
01/13/2015 17.52 17.52 16.2 16.61 108,147
01/12/2015 17.98 17.98 16.88 17.34 112,845
01/09/2015 17.89 18.26 17.5 18.07 103,404
01/08/2015 17.32 18.11 17.31 17.75 165,106
01/07/2015 17 17.62 16.54 17.25 141,914
01/06/2015 16.7201 16.981 16.1792 16.85 84,861
01/05/2015 17.27 17.65 16.4 16.86 89,358
01/02/2015 16.21 17.376 16.21 17.37 38,333
12/31/2014 15.98 16.7 15.98 16.59 183,953
*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?