The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

USA Compression Partners, LP

  • USAC
  • NYSE
  • Latest 25.88
  • Currency US$
  • Change 0.23
  • Percent Change 0.897 %
  • Volume 202,321
  • Tue Jul 29, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.88 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 26.08 25.50 25.65 25.88 202,321
Jul 28 25.74 25.33 25.33 25.65 258,203
Jul 25 25.21 25.09 25.13 25.10 45,168
Jul 24 25.24 25.06 25.24 25.14 36,276
Jul 23 25.40 25.16 25.28 25.25 58,568
Jul 22 25.47 25.18 25.28 25.34 81,475
Jul 21 25.48 25.29 25.33 25.35 65,543
Jul 18 25.49 25.25 25.35 25.46 51,942
Jul 17 25.48 25.12 25.32 25.48 54,695
Jul 16 25.51 25.08 25.13 25.25 131,079
Jul 15 25.23 25.01 25.08 25.09 90,847
Jul 14 25.24 25.03 25.10 25.14 88,418
Jul 11 25.57 25.08 25.42 25.12 104,874
Jul 10 25.63 25.27 25.41 25.31 108,154
Jul 9 25.58 25.30 25.36 25.52 51,287
Jul 8 25.48 25.30 25.41 25.38 42,450
Jul 7 25.73 25.27 25.54 25.52 65,349
Jul 3 25.79 25.31 25.79 25.59 49,328
Jul 2 25.78 25.41 25.67 25.73 86,132
Jul 1 25.79 25.46 25.65 25.57 89,085
Jun 30 25.75 25.49 25.75 25.68 95,029
Jun 27 25.73 25.30 25.49 25.68 111,849
Jun 26 25.52 25.05 25.18 25.43 65,180
Jun 25 25.27 25.05 25.13 25.07 64,577
Jun 24 25.59 25.13 25.28 25.17 168,647
Jun 23 25.47 25.13 25.31 25.47 95,501
Jun 20 25.29 24.78 24.86 25.20 134,204
Jun 19 25.30 24.75 24.99 24.88 124,773
Jun 18 25.32 24.85 25.24 24.88 197,761
Jun 17 25.21 24.83 24.88 25.11 73,490
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.