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 23.50
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 0
  • Fri Oct 17, 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: 23.50 Last Trade: Oct 17, 2014
Date High Low Open Close Volume
Oct 17 24.50 22.99 23.49 23.50 236,598
Oct 16 23.75 20.28 20.28 23.05 210,259
Oct 15 20.94 19.52 19.75 20.28 187,818
Oct 14 21.42 19.51 21.11 20.63 283,799
Oct 13 22.40 21.05 22.40 21.11 182,805
Oct 10 23.31 21.65 23.24 22.51 218,429
Oct 9 23.66 23.06 23.66 23.35 112,168
Oct 8 23.90 22.80 23.82 23.82 149,684
Oct 7 24.25 23.83 24.07 23.91 96,673
Oct 6 24.32 24.05 24.31 24.14 55,200
Oct 3 24.44 24.17 24.44 24.36 50,744
Oct 2 24.51 24.05 24.12 24.45 77,627
Oct 1 24.29 24.05 24.27 24.12 38,289
Sep 30 24.53 24.10 24.30 24.29 73,501
Sep 29 24.53 24.13 24.13 24.38 57,523
Sep 26 24.45 24.10 24.16 24.26 112,896
Sep 25 24.56 24.16 24.49 24.26 67,491
Sep 24 24.60 24.20 24.30 24.57 103,768
Sep 23 24.74 24.12 24.65 24.43 116,028
Sep 22 25.10 24.66 25.10 24.79 92,791
Sep 19 25.14 24.68 24.79 25.08 112,492
Sep 18 24.94 24.66 24.66 24.84 58,870
Sep 17 24.90 24.54 24.54 24.76 113,540
Sep 16 24.76 24.27 24.33 24.73 147,858
Sep 15 24.76 24.19 24.76 24.32 65,810
Sep 12 24.96 24.66 24.80 24.69 132,223
Sep 11 25.12 24.62 25.00 24.76 95,956
Sep 10 25.29 24.86 25.09 25.01 132,502
Sep 9 25.13 24.64 24.64 25.01 141,249
Sep 8 25.10 24.63 25.07 24.83 71,139
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.