USAC - USA Compression Partners, LP
Close
22.7
0.050 0.220%
Share volume: 3,514
Last Updated: Fri 27 Dec 2024 08:28:18 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$22.65
0.05
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $23.01 | $23.01 | $23.23 | $23.23 | $22.81 | $22.81 | $23.04 | $23.04 | 183,055 | $183,054.00 |
| 12/24/2024 | $22.48 | $22.48 | $23.07 | $23.07 | $22.48 | $22.48 | $23.06 | $23.06 | 61,139 | $61,139.00 |
| 12/23/2024 | $21.53 | $21.53 | $22.56 | $22.56 | $21.53 | $21.53 | $22.54 | $22.54 | 437,776 | $437,776.00 |
| 12/20/2024 | $22.00 | $22.00 | $22.48 | $22.48 | $21.54 | $21.54 | $21.54 | $21.54 | 945,497 | $945,397.00 |
| 12/19/2024 | $22.34 | $22.34 | $22.57 | $22.57 | $22.07 | $22.07 | $22.07 | $22.07 | 368,897 | $368,897.00 |
| 12/18/2024 | $22.41 | $22.41 | $22.90 | $22.90 | $21.99 | $21.99 | $22.13 | $22.13 | 223,345 | $223,345.00 |
| 12/17/2024 | $22.53 | $22.53 | $22.53 | $22.53 | $22.16 | $22.16 | $22.41 | $22.41 | 1,173,216 | $1,173,216.00 |
| 12/16/2024 | $22.74 | $22.74 | $23.14 | $23.14 | $22.62 | $22.62 | $22.62 | $22.62 | 117,612 | $117,612.00 |