Quantcast

USA Compression Partners, LP Common Units Representing Limited Partner Interests Historical Stock Prices

USAC 
$17.41
*  
0.03
0.17%
Get USAC Alerts
*Delayed - data as of Jun. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 21-JUN-2018 TO 21-JUN-2019

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 17.48 17.5426 17.27 17.41 304,966
06/21/2019 17.38 17.5426 17.27 17.41 305,331
06/20/2019 17.39 17.53 17.26 17.38 130,155
06/19/2019 17 17.43 16.8 17.17 165,508
06/18/2019 17.04 17.2295 16.92 17.01 93,800
06/17/2019 17.02 17.18 16.85 16.93 92,792
06/14/2019 17.29 17.29 16.79 17.02 144,834
06/13/2019 17.11 17.33 16.93 17.27 147,032
06/12/2019 17.55 17.58 17.01 17.03 176,495
06/11/2019 17.58 17.8 17.47 17.6 96,056
06/10/2019 17.46 17.67 17.41 17.47 125,135
06/07/2019 17.35 17.56 17.2901 17.47 119,847
06/06/2019 17.27 17.55 17.1961 17.38 66,747
06/05/2019 17.56 17.62 17.15 17.28 141,903
06/04/2019 17.45 17.63 17.16 17.56 351,390
06/03/2019 17.07 17.47 17.07 17.3 134,833
05/31/2019 16.7 17.115 16.6618 17.07 177,780
05/30/2019 17.4 17.5 16.7543 16.76 424,892
05/29/2019 17.91 17.99 17.39 17.4 238,240
05/28/2019 18 18.3318 17.83 18.05 351,153
05/24/2019 17.85 17.9091 17.5 17.83 251,655
05/23/2019 17.6 17.83 17.27 17.8 315,154
05/22/2019 17.86 17.9499 17.642 17.74 82,298
05/21/2019 17.89 18.18 17.79 17.99 200,634
05/20/2019 17.89 17.96 17.7155 17.82 143,337
05/17/2019 17.74 17.88 17.61 17.81 104,763
05/16/2019 17.73 18.02 17.73 17.88 153,750
05/15/2019 17.8 17.81 17.6 17.73 114,635
05/14/2019 17.62 17.81 17.4077 17.78 288,410
05/13/2019 17.65 17.65 17.1301 17.36 283,307
05/10/2019 17.1 17.47 16.73 17.46 237,075
05/09/2019 16.76 17.1 16.5401 17.05 142,063
05/08/2019 16.79 16.95 16.525 16.87 142,731
05/07/2019 16.7 17 16.3289 16.49 312,612
05/06/2019 16.63 16.9537 16.5 16.65 181,344
05/03/2019 16.51 17.09 16.51 16.67 318,445
05/02/2019 16.44 16.56 16.14 16.46 251,573
05/01/2019 17.01 17.0247 16.52 16.54 366,458
04/30/2019 17.36 17.36 16.85 16.94 208,119
04/29/2019 17.2 17.37 16.95 17.3 257,978
04/26/2019 17.6 17.77 16.97 17.2 553,467
04/25/2019 18.36 18.43 18.15 18.3 556,760
04/24/2019 17.96 18.4 17.9 18.21 723,451
04/23/2019 17.8 18 17.69 17.72 407,334
04/22/2019 17.57 17.83 17.53 17.65 395,578
04/18/2019 17.41 17.58 17.225 17.43 182,404
04/17/2019 17.15 17.73 17.11 17.4 371,077
04/16/2019 16.79 17.17 16.79 17.11 273,647
04/15/2019 16.75 16.95 16.7 16.79 280,651
04/12/2019 16.81 16.93 16.6 16.83 259,636
04/11/2019 16.35 16.61 16.32 16.57 256,888
04/10/2019 16.3 16.54 16.26 16.29 317,110
04/09/2019 16.1 16.33 16.05 16.23 618,507
04/08/2019 15.99 16.37 15.91 16.08 843,009
04/05/2019 15.63 15.8999 15.6231 15.76 390,044
04/04/2019 15.83 15.83 15.6 15.6 214,415
04/03/2019 15.66 15.7931 15.51 15.6 150,923
04/02/2019 15.71 15.74 15.6 15.65 164,814
04/01/2019 15.64 15.8 15.573 15.69 98,177
03/29/2019 15.69 15.8 15.51 15.61 145,929
03/28/2019 15.66 15.8082 15.5691 15.69 120,686
03/27/2019 15.64 15.74 15.45 15.66 114,553
03/26/2019 15.8 15.97 15.56 15.66 122,345
03/25/2019 15.57 15.62 15.31 15.61 123,231
03/22/2019 15.8 15.99 15.47 15.63 234,401
03/21/2019 15.92 15.99 15.83 15.95 142,710
03/20/2019 15.95 15.98 15.81 15.9 187,597
03/19/2019 16 16.0754 15.85 15.89 243,781
03/18/2019 15.96 16.09 15.9406 16 226,830
03/15/2019 16.05 16.05 15.91 16 485,396
03/14/2019 16 16.08 15.91 16.07 234,671
03/13/2019 16.05 16.16 15.92 15.97 317,474
03/12/2019 15.86 16.185 15.73 16.05 340,345
03/11/2019 15.74 15.88 15.6591 15.82 157,213
03/08/2019 15.67 15.78 15.5 15.67 142,847
03/07/2019 15.58 15.82 15.37 15.68 210,842
03/06/2019 15.89 15.89 15.51 15.62 142,714
03/05/2019 16.05 16.1287 15.76 15.93 147,706
03/04/2019 16.15 16.26 15.92 16.09 618,404
03/01/2019 15.96 16.25 15.96 16.06 393,967
02/28/2019 16 16.01 15.91 15.96 586,696
02/27/2019 16.04 16.11 15.91 15.99 496,719
02/26/2019 15.66 16.045 15.66 15.98 492,709
02/25/2019 16 16.3 15.76 15.76 658,846
02/22/2019 15.57 15.99 15.57 15.74 555,894
02/21/2019 15.69 15.7754 15.48 15.57 308,408
02/20/2019 15.65 15.69 15.36 15.55 456,478
02/19/2019 15.6 15.93 15.3 15.57 650,242
02/15/2019 15.18 15.18 14.9 14.99 105,297
02/14/2019 14.9 15.17 14.7984 15 103,612
02/13/2019 14.86 14.97 14.765 14.89 89,169
02/12/2019 14.87 14.99 14.51 14.67 86,021
02/11/2019 14.32 14.81 14.3 14.74 146,605
02/08/2019 14.41 14.45 14.0346 14.32 199,284
02/07/2019 14.76 15 14.2 14.33 242,651
02/06/2019 15.02 15.09 14.83 14.89 106,927
02/05/2019 15.51 15.52 14.94 14.96 176,307
02/04/2019 15.34 15.76 15.2736 15.48 535,609
02/01/2019 14.94 15.35 14.94 15.35 182,611
01/31/2019 15.04 15.14 14.78 14.84 151,636
01/30/2019 15.05 15.25 14.8672 15.06 174,272
01/29/2019 14.88 15.16 14.685 14.9 216,361
01/28/2019 14.67 14.985 14.52 14.86 131,948
01/25/2019 14.89 15.0299 14.66 14.76 142,721
01/24/2019 15.13 15.36 15 15.3 273,415
01/23/2019 15.25 15.4 15 15.15 242,323
01/22/2019 15.28 15.29 15.0509 15.24 242,921
01/18/2019 15.24 15.32 14.95 15.23 250,756
01/17/2019 14.83 15.0499 14.67 14.86 110,770
01/16/2019 14.65 14.95 14.54 14.85 180,002
01/15/2019 14.63 14.72 14.36 14.53 191,001
01/14/2019 14.43 14.65 14.15 14.48 346,768
01/11/2019 14.25 14.42 13.76 14.38 246,261
01/10/2019 14.36 14.4 13.9 14.25 433,113
01/09/2019 14.63 14.7399 14.35 14.35 294,073
01/08/2019 14.45 14.639 14.22 14.54 238,365
01/07/2019 13.77 14.22 13.55 14.18 590,416
01/04/2019 13.39 13.7414 13.1136 13.62 484,365
01/03/2019 13.06 13.45 12.84 13.11 383,452
01/02/2019 12.8 13.41 12.75 13.2 574,543
12/31/2018 12.95 13.13 12.64 12.98 453,695
12/28/2018 12.86 13.15 12.71 12.8 252,370
12/27/2018 12.58 13.29 12.32 12.78 940,308
12/26/2018 12.45 12.91 12.085 12.85 543,843
12/24/2018 12.88 13.01 12.42 12.46 257,641
12/21/2018 13.54 13.77 12.87 13.02 2,010,718
12/20/2018 14.1 14.3 13.4718 13.62 431,118
12/19/2018 13.95 14.44 13.95 14.26 289,648
12/18/2018 14.22 14.41 13.82 13.92 660,687
12/17/2018 14.59 14.59 14.145 14.2 281,524
12/14/2018 14.45 14.66 14.34 14.5 324,488
12/13/2018 14.33 14.65 14.3 14.57 484,265
12/12/2018 14.46 14.63 14.31 14.34 319,554
12/11/2018 14.39 14.74 14.365 14.4 249,351
12/10/2018 14.69 14.6965 14.3 14.41 261,168
12/07/2018 14.69 15.06 14.67 14.78 387,355
12/06/2018 14.49 14.59 14.14 14.46 375,226
12/04/2018 14.99 14.99 14.51 14.58 326,803
12/03/2018 15 15.04 14.52 15.01 493,443
11/30/2018 14.45 14.53 14.25 14.46 241,759
11/29/2018 14.21 14.63 14.21 14.49 344,221
11/28/2018 14 14.22 13.96 14.22 709,078
11/27/2018 14.11 14.18 13.86 13.97 383,143
11/26/2018 13.8 14.78 13.78 14.08 833,960
11/23/2018 13.68 13.86 13.5 13.5 422,984
11/21/2018 13.2 13.755 13.19 13.66 205,475
11/20/2018 13.25 13.36 12.9 13.19 316,566
11/19/2018 13.65 13.66 13.37 13.51 191,434
11/16/2018 13.74 13.86 13.4 13.65 190,816
11/15/2018 13.66 13.66 13.05 13.45 547,346
11/14/2018 13.8 13.87 13.6 13.69 310,648
11/13/2018 14.47 14.47 13.7501 13.78 309,785
11/12/2018 14.6 14.83 14.38 14.39 189,680
11/09/2018 14.61 14.6161 14.33 14.53 239,425
11/08/2018 14.5 15 14.5 14.67 282,530
11/07/2018 14.71 14.74 14.29 14.55 514,308
11/06/2018 15.18 15.18 14.01 14.18 766,969
11/05/2018 14.94 15.16 14.82 15.07 242,531
11/02/2018 14.78 14.97 14.64 14.8 413,670
11/01/2018 14.75 14.8 14.5 14.75 178,047
10/31/2018 14.78 14.9089 14.45 14.65 347,940
10/30/2018 14.81 14.95 14.42 14.68 375,908
10/29/2018 15.48 15.63 14.81 14.96 476,262
10/26/2018 15.52 15.56 15.11 15.45 394,953
10/25/2018 16.14 16.33 16.09 16.18 290,886
10/24/2018 16.62 16.62 16.08 16.08 303,933
10/23/2018 16.54 16.64 16.41 16.48 420,723
10/22/2018 16.74 16.93 16.6142 16.73 188,472
10/19/2018 16.71 17 16.66 16.66 247,833
10/18/2018 16.52 16.71 16.43 16.63 125,272
10/17/2018 16.7 16.7398 16.5 16.64 180,188
10/16/2018 16.53 16.86 16.46 16.7 217,053
10/15/2018 16.48 16.56 16.37 16.48 115,276
10/12/2018 16.56 16.56 16.16 16.48 195,202
10/11/2018 16.49 16.67 16.1476 16.39 201,221
10/10/2018 16.87 16.87 16.454 16.53 209,909
10/09/2018 16.91 16.94 16.75 16.81 129,510
10/08/2018 16.93 17.01 16.73 16.88 246,063
10/05/2018 16.9 17.05 16.79 16.92 263,488
10/04/2018 17.13 17.13 16.7595 16.86 256,386
10/03/2018 16.9 17.13 16.68 17.1 268,237
10/02/2018 17 17.1 16.69 16.7 486,174
10/01/2018 16.61 17.14 16.58 17.03 638,301
09/28/2018 16.41 16.51 16.35 16.51 312,955
09/27/2018 16.45 16.48 16.3 16.45 303,917
09/26/2018 16.54 16.56 16.385 16.4 305,696
09/25/2018 16.55 16.59 16.39 16.51 348,699
09/24/2018 16.61 16.685 16.37 16.46 215,808
09/21/2018 16.77 16.77 16.52 16.57 249,732
09/20/2018 16.5 16.71 16.36 16.7 406,467
09/19/2018 16.73 16.75 16.39 16.45 159,937
09/18/2018 16.61 16.755 16.61 16.65 222,139
09/17/2018 16.68 16.73 16.545 16.6 137,507
09/14/2018 16.37 16.69 16.355 16.67 341,610
09/13/2018 16.59 16.59 16.31 16.42 248,934
09/12/2018 16.43 16.58 16.43 16.5 179,067
09/11/2018 16.53 16.61 16.39 16.4 254,098
09/10/2018 16.64 16.79 16.42 16.5 195,142
09/07/2018 16.31 16.61 16.12 16.53 169,253
09/06/2018 16.4 16.56 16.35 16.4 271,121
09/05/2018 16.89 16.89 16.39 16.45 558,108
09/04/2018 16.58 16.85 16.37 16.66 618,392
08/31/2018 16.5 16.77 16.27 16.52 350,562
08/30/2018 16.4 16.73 16.27 16.56 543,122
08/29/2018 17.03 17.24 16.3 16.42 881,411
08/28/2018 17.48 17.61 17.09 17.12 202,282
08/27/2018 17.7 17.79 17.43 17.5 262,876
08/24/2018 17.51 17.89 17.34 17.75 4,267,034
08/23/2018 17.5 17.5622 17.32 17.51 307,478
08/22/2018 17.54 17.6 17.38 17.45 220,471
08/21/2018 17.48 17.6 17.33 17.37 233,077
08/20/2018 17.4 17.71 17.3271 17.47 340,404
08/17/2018 17.09 17.46 17.09 17.28 1,149,008
08/16/2018 17 17.27 16.93 17.18 144,936
08/15/2018 16.95 17.15 16.75 16.97 247,235
08/14/2018 16.84 17.28 16.84 16.96 224,752
08/13/2018 17.43 17.46 16.87 16.88 243,833
08/10/2018 17.3 17.41 17.2428 17.37 458,008
08/09/2018 17.39 17.39 17.16 17.3 295,288
08/08/2018 17.28 17.57 17.08 17.26 557,715
08/07/2018 16.85 17.44 16.75 17.31 324,824
08/06/2018 16.46 16.69 16.4 16.62 141,391
08/03/2018 16.56 16.63 16.4 16.49 101,658
08/02/2018 16.35 16.58 16.11 16.58 162,006
08/01/2018 16.24 16.43 16.02 16.26 121,049
07/31/2018 16.19 16.44 16.07 16.29 131,655
07/30/2018 16.26 16.43 16.07 16.14 318,595
07/27/2018 16.71 16.73 16.09 16.1 317,668
07/26/2018 17.02 17.17 16.88 16.98 527,731
07/25/2018 16.84 17.03 16.81 16.9 178,858
07/24/2018 16.89 17 16.8 16.85 201,806
07/23/2018 17.13 17.14 16.79 16.89 220,945
07/20/2018 17.13 17.13 16.975 17.08 153,220
07/19/2018 17.06 17.171 16.94 16.99 253,095
07/18/2018 16.77 17.01 16.63 17 224,664
07/17/2018 16.87 16.87 16.7 16.75 892,270
07/16/2018 16.8 16.99 16.71 16.9 208,634
07/13/2018 16.86 17 16.8 16.95 161,270
07/12/2018 17.01 17.08 16.73 16.9 183,564
07/11/2018 17.16 17.24 16.91 17 243,356
07/10/2018 17.35 17.57 17.17 17.25 269,234
07/09/2018 17.41 17.57 17.25 17.29 193,295
07/06/2018 17.27 17.53 17.2 17.38 90,034
07/05/2018 17.11 17.3029 17.05 17.27 111,437
07/03/2018 16.95 17.2 16.95 16.99 70,132
07/02/2018 16.85 17.09 16.65 16.85 139,060
06/29/2018 16.75 17.1 16.6 16.83 151,739
06/28/2018 16.91 16.91 16.56 16.7 140,094
06/27/2018 17 17.19 16.73 16.86 236,373
06/26/2018 16.75 16.99 16.67 16.94 99,168
06/25/2018 16.87 16.94 16.6 16.74 124,985
06/22/2018 16.95 17.15 16.79 16.93 166,148
06/21/2018 16.89 16.99 16.6 16.66 139,489
*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?



Smart Portfolio