USA Compression Partners LP Common Units Representing Limited Partner Interestsのデータ

USA Compression Partners LP Common Units Representing Limited Partner Interestsの基本情報

名前 USA Compression Partners LP Common Units Representing Limited Partner Interests
ティッカー USAC
国 United States
上場年 2013.0
セクター Public Utilities

USA Compression Partners LP Common Units Representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.4 14.7 15.0 15.03 232400.0 15.03
2021-02-12 15.19 14.6 14.6 15.07 147900.0 15.07
2021-02-11 14.94 14.5 14.76 14.77 183900.0 14.77
2021-02-10 15.3 14.5 14.77 15.01 132800.0 15.01
2021-02-09 14.88 14.47 14.75 14.77 149600.0 14.77
2021-02-08 15.23 14.76 15.0 14.78 153100.0 14.78
2021-02-05 14.95 14.24 14.35 14.95 298400.0 14.95
2021-02-04 14.2 13.61 13.84 14.16 175300.0 14.16
2021-02-03 13.99 13.5 13.84 13.76 117300.0 13.76
2021-02-02 14.0 13.61 13.75 13.69 140900.0 13.69
2021-02-01 13.73 13.23 13.29 13.59 116700.0 13.59
2021-01-29 13.42 13.1 13.15 13.28 152500.0 13.28
2021-01-28 13.4 12.95 13.01 13.17 198600.0 13.17
2021-01-27 13.49 12.75 13.3 12.93 378600.0 12.93
2021-01-26 14.14 13.42 13.79 13.48 236300.0 13.48
2021-01-25 15.14 13.24 15.05 13.92 886900.0 13.92
2021-01-22 15.59 15.13 15.43 15.3 292000.0 15.3
2021-01-21 16.38 15.67 16.21 16.15 637000.0 15.62
2021-01-20 16.45 15.9 16.43 16.15 505500.0 15.62
2021-01-19 16.45 15.8 15.97 16.25 498200.0 15.72
2021-01-15 15.75 15.15 15.33 15.73 412800.0 15.22
2021-01-14 15.38 15.1 15.1 15.35 305900.0 14.85
2021-01-13 15.38 14.76 14.99 15.09 187400.0 14.6
2021-01-12 15.2 14.64 14.69 14.89 307900.0 14.41
2021-01-11 14.68 13.7 13.7 14.64 221600.0 14.16
2021-01-08 14.07 13.77 14.02 13.98 123300.0 13.53
2021-01-07 14.2 13.72 13.97 13.98 153300.0 13.53
2021-01-06 14.08 13.51 13.51 13.86 261000.0 13.41
2021-01-05 13.87 13.25 13.25 13.49 274700.0 13.05
2021-01-04 13.7 13.18 13.69 13.25 203300.0 12.82
2020-12-31 13.65 12.5 12.54 13.6 286500.0 13.16
2020-12-30 12.75 12.49 12.58 12.56 77900.0 12.15
2020-12-29 12.79 12.4 12.78 12.5 119400.0 12.09
2020-12-28 12.87 12.59 12.82 12.65 239500.0 12.24
2020-12-24 13.04 12.71 13.04 12.79 67000.0 12.37
2020-12-23 13.15 12.82 12.82 12.97 79500.0 12.55
2020-12-22 12.96 12.54 12.74 12.77 186700.0 12.35
2020-12-21 12.98 12.5 12.6 12.68 171000.0 12.27
2020-12-18 13.09 12.7 13.0 13.02 253700.0 12.6
2020-12-17 12.65 12.24 12.48 12.6 112300.0 12.19
2020-12-16 12.69 12.43 12.62 12.46 116400.0 12.05
2020-12-15 12.88 12.56 12.76 12.68 87200.0 12.27
2020-12-14 13.29 12.59 13.29 12.61 202400.0 12.2
2020-12-11 13.23 12.78 13.1 13.09 174700.0 12.66
2020-12-10 13.39 12.85 12.86 13.21 209900.0 12.78
2020-12-09 13.2 12.69 13.1 12.86 180500.0 12.44
2020-12-08 13.1 12.66 12.72 12.9 161200.0 12.48
2020-12-07 12.69 12.15 12.37 12.59 168400.0 12.18
2020-12-04 12.62 11.98 11.98 12.44 264700.0 12.04
2020-12-03 12.15 11.56 11.56 11.84 139600.0 11.46
2020-12-02 12.04 11.38 11.9 11.38 389000.0 11.01
2020-12-01 12.09 11.65 11.92 11.93 138800.0 11.54
2020-11-30 12.22 11.55 12.01 11.76 299500.0 11.38
2020-11-27 12.27 11.93 12.15 12.07 64700.0 11.68
2020-11-25 12.69 12.2 12.61 12.27 217800.0 11.87
2020-11-24 12.88 12.23 12.3 12.71 227100.0 12.3
2020-11-23 12.28 11.76 11.76 12.13 221600.0 11.74
2020-11-20 11.95 11.52 11.95 11.67 113700.0 11.29
2020-11-19 11.96 11.45 11.52 11.96 270300.0 11.57
2020-11-18 12.0 11.36 11.36 11.54 233000.0 11.16
2020-11-17 11.5 11.11 11.24 11.46 143000.0 11.09
2020-11-16 11.53 10.9 11.0 11.45 372800.0 11.08
2020-11-13 10.97 10.54 10.54 10.8 191000.0 10.45
2020-11-12 11.02 10.4 11.02 10.51 125400.0 10.17
2020-11-11 11.04 10.8 10.92 10.9 150300.0 10.55
2020-11-10 10.74 10.4 10.44 10.71 173800.0 10.36
2020-11-09 10.77 10.01 10.12 10.38 470500.0 10.04
2020-11-06 10.44 9.6 10.27 9.88 502600.0 9.56
2020-11-05 10.35 10.02 10.13 10.17 209400.0 9.84
2020-11-04 10.47 9.97 10.39 10.19 132200.0 9.86
2020-11-03 10.53 9.89 10.5 10.29 144500.0 9.96
2020-11-02 10.18 9.92 10.12 10.18 227600.0 9.85
2020-10-30 10.06 9.83 10.06 10.01 200900.0 9.68
2020-10-29 10.18 9.7 9.92 10.1 194800.0 9.77
2020-10-28 10.12 9.78 10.05 9.89 439000.0 9.57
2020-10-27 10.37 10.02 10.3 10.25 229100.0 9.92
2020-10-26 10.85 10.15 10.85 10.35 329200.0 10.01
2020-10-23 11.15 10.7 11.04 10.88 349500.0 10.53
2020-10-22 11.57 11.12 11.16 11.57 553700.0 10.69
2020-10-21 11.29 10.89 11.22 11.05 243700.0 10.21
2020-10-20 11.38 11.11 11.25 11.16 237600.0 10.31
2020-10-19 11.46 10.93 10.95 11.14 281100.0 10.29
2020-10-16 11.3 10.72 11.19 10.72 403100.0 9.9
2020-10-15 11.15 10.75 11.09 11.06 116600.0 10.21
2020-10-14 11.57 11.03 11.11 11.05 153500.0 10.21
2020-10-13 11.25 10.66 10.66 11.25 119400.0 10.39
2020-10-12 10.83 10.57 10.68 10.73 148100.0 9.91
2020-10-09 10.99 10.71 10.87 10.73 135400.0 9.91
2020-10-08 10.98 10.55 10.66 10.98 224100.0 10.14
2020-10-07 10.64 10.44 10.59 10.5 111400.0 9.7
2020-10-06 10.68 10.39 10.42 10.5 182800.0 9.7
2020-10-05 10.66 10.33 10.45 10.37 184600.0 9.58
2020-10-02 10.47 9.95 9.96 10.44 167400.0 9.64
2020-10-01 10.26 9.88 10.08 10.23 166000.0 9.45
2020-09-30 10.46 9.98 10.11 10.01 160700.0 9.25
2020-09-29 10.3 9.97 10.15 10.18 144700.0 9.4
2020-09-28 10.56 10.15 10.37 10.17 181000.0 9.39
2020-09-25 10.28 9.93 10.1 10.12 154700.0 9.35
2020-09-24 10.5 9.92 10.05 10.23 227500.0 9.45
2020-09-23 10.77 10.2 10.65 10.2 224300.0 9.42
2020-09-22 11.01 10.62 10.62 10.71 111900.0 9.89
2020-09-21 10.79 10.48 10.69 10.79 168000.0 9.97
2020-09-18 11.13 10.79 11.01 10.87 242400.0 10.04
2020-09-17 11.14 10.84 11.06 11.13 75400.0 10.28
2020-09-16 11.41 11.06 11.1 11.07 138600.0 10.22
2020-09-15 11.5 11.03 11.25 11.1 144400.0 10.25
2020-09-14 11.45 10.73 10.82 11.28 223700.0 10.42
2020-09-11 10.87 10.49 10.6 10.82 179200.0 9.99
2020-09-10 10.75 10.5 10.75 10.51 145300.0 9.71
2020-09-09 11.03 10.58 10.7 10.64 178300.0 9.83
2020-09-08 10.97 10.52 10.93 10.65 456600.0 9.84
2020-09-04 11.42 10.95 11.42 11.06 268900.0 10.21
2020-09-03 11.29 10.9 11.09 11.28 217700.0 10.42
2020-09-02 11.25 10.78 11.11 11.0 276400.0 10.16
2020-09-01 11.24 10.71 11.0 11.15 118900.0 10.3
2020-08-31 11.3 10.9 11.2 11.04 182500.0 10.2
2020-08-28 11.58 11.21 11.58 11.27 99200.0 10.41
2020-08-27 11.57 11.14 11.35 11.44 185600.0 10.57
2020-08-26 11.74 11.22 11.7 11.36 150900.0 10.49
2020-08-25 12.19 11.59 12.04 11.64 115100.0 10.75
2020-08-24 12.25 11.75 11.89 12.1 201600.0 11.18
2020-08-21 11.96 11.5 11.85 11.73 189400.0 10.83
2020-08-20 11.91 11.56 11.61 11.81 172300.0 10.91
2020-08-19 11.89 11.6 11.6 11.76 118700.0 10.86
2020-08-18 11.9 11.51 11.89 11.64 111300.0 10.75
2020-08-17 12.19 11.65 11.96 11.77 243500.0 10.87
2020-08-14 12.25 11.95 12.03 12.06 99700.0 11.14
2020-08-13 12.55 11.99 12.31 12.11 167000.0 11.18
2020-08-12 12.5 11.94 12.06 12.46 249900.0 11.51
2020-08-11 12.56 11.94 12.35 12.12 355700.0 11.19
2020-08-10 12.16 11.66 11.97 12.07 314000.0 11.15
2020-08-07 11.68 11.32 11.48 11.58 214400.0 10.7
2020-08-06 11.91 11.43 11.68 11.52 296500.0 10.64
2020-08-05 11.55 11.23 11.5 11.54 296900.0 10.66
2020-08-04 11.66 10.74 11.42 11.22 588000.0 10.36
2020-08-03 11.72 10.86 11.43 11.25 406800.0 10.39
2020-07-31 11.75 11.03 11.55 11.54 349500.0 10.66
2020-07-30 11.97 11.5 11.56 11.83 233900.0 10.93
2020-07-29 12.75 12.02 12.75 12.47 392600.0 11.03
2020-07-28 12.88 12.13 12.74 12.32 325600.0 10.9
2020-07-27 12.99 12.19 12.54 12.73 306000.0 11.26
2020-07-24 12.97 12.25 12.75 12.31 195900.0 10.89
2020-07-23 12.98 12.3 12.97 12.7 388200.0 11.24
2020-07-22 12.9 11.92 12.51 12.83 469800.0 11.35
2020-07-21 12.13 11.41 11.9 11.88 224600.0 10.51
2020-07-20 11.98 11.21 11.39 11.77 259800.0 10.41
2020-07-17 11.71 11.1 11.37 11.2 125700.0 9.91
2020-07-16 11.48 10.91 11.21 11.19 135600.0 9.9
2020-07-15 11.4 10.2 10.2 11.37 327100.0 10.06
2020-07-14 10.31 9.68 9.71 10.15 146300.0 8.98
2020-07-13 10.5 9.61 10.41 9.7 606900.0 8.58
2020-07-10 10.8 10.17 10.37 10.5 209000.0 9.29
2020-07-09 11.32 10.47 11.21 10.47 412000.0 9.26
2020-07-08 11.29 10.88 10.88 11.22 332700.0 9.93
2020-07-07 10.97 10.4 10.52 10.88 399900.0 9.63
2020-07-06 11.25 10.41 10.84 10.56 353900.0 9.34
2020-07-02 10.95 10.51 10.51 10.55 240800.0 9.33
2020-07-01 11.06 10.25 10.9 10.38 421200.0 9.18
2020-06-30 11.06 9.9 10.5 10.86 409900.0 9.61
2020-06-29 11.6 10.49 11.6 10.51 523500.0 9.3
2020-06-26 12.0 11.25 11.9 11.44 226800.0 10.12
2020-06-25 12.48 11.87 11.92 12.0 177500.0 10.62
2020-06-24 12.6 11.91 12.49 12.34 264000.0 10.92
2020-06-23 13.07 12.66 12.81 12.72 148700.0 11.25
2020-06-22 12.97 12.51 12.62 12.9 222200.0 11.41
2020-06-19 13.05 12.29 13.05 12.79 465600.0 11.32
2020-06-18 13.13 12.4 12.5 12.51 207500.0 11.07
2020-06-17 13.44 12.75 13.28 12.81 202100.0 11.33
2020-06-16 13.56 12.63 13.5 13.16 262400.0 11.64
2020-06-15 13.31 11.45 11.52 12.83 318900.0 11.35
2020-06-12 12.33 11.64 11.64 12.18 370700.0 10.78
2020-06-11 12.94 10.36 12.2 11.09 910500.0 9.81
2020-06-10 14.08 13.15 14.0 13.5 342900.0 11.94
2020-06-09 14.37 13.53 14.0 14.13 194700.0 12.5
2020-06-08 14.39 13.75 13.75 14.29 315300.0 12.64
2020-06-05 14.6 13.31 14.44 13.45 467000.0 11.9
2020-06-04 14.38 13.4 13.78 13.42 281900.0 11.87
2020-06-03 14.0 13.2 13.45 13.82 276200.0 12.23
2020-06-02 13.34 12.75 13.11 13.22 298100.0 11.7
2020-06-01 13.06 12.0 12.05 13.0 300100.0 11.5
2020-05-29 12.05 11.54 11.8 12.05 199600.0 10.66
2020-05-28 12.4 11.72 12.09 12.03 219200.0 10.64
2020-05-27 12.18 11.4 12.14 11.99 265900.0 10.61
2020-05-26 12.14 11.67 11.78 11.8 347500.0 10.44
2020-05-22 11.28 10.64 11.0 11.1 256100.0 9.82
2020-05-21 11.14 10.35 10.35 10.96 363300.0 9.7
2020-05-20 10.78 10.01 10.27 10.3 288700.0 9.11
2020-05-19 10.1 9.75 10.02 9.82 297700.0 8.69
2020-05-18 10.05 9.52 10.0 9.76 341100.0 8.63
2020-05-15 9.41 9.0 9.39 9.41 174400.0 8.33
2020-05-14 9.35 8.4 8.76 9.19 291600.0 8.13
2020-05-13 9.97 8.66 9.97 8.77 405800.0 7.76
2020-05-12 9.98 9.4 9.63 9.86 293400.0 8.72
2020-05-11 9.68 8.54 8.59 9.28 563000.0 8.21
2020-05-08 8.94 8.3 8.65 8.94 565300.0 7.91
2020-05-07 8.35 7.85 8.0 8.1 279900.0 7.17
2020-05-06 8.32 7.66 8.26 7.7 339300.0 6.81
2020-05-05 8.48 7.66 8.38 8.18 541400.0 7.24
2020-05-04 7.84 7.08 7.25 7.84 438300.0 6.94
2020-05-01 8.25 7.31 8.04 7.37 417300.0 6.52
2020-04-30 8.55 7.9 8.32 8.01 384100.0 7.09
2020-04-29 8.24 7.51 7.6 8.22 637900.0 7.27
2020-04-28 7.75 7.2 7.68 7.49 332800.0 6.63
2020-04-27 7.56 7.06 7.46 7.4 443400.0 6.55
2020-04-24 8.72 7.52 8.35 7.56 678200.0 6.69
2020-04-23 9.83 8.65 8.66 8.84 1234800.0 7.36
2020-04-22 8.55 7.98 8.36 8.43 770000.0 7.02
2020-04-21 8.24 7.61 7.75 7.94 680100.0 6.61
2020-04-20 8.31 7.55 7.55 7.96 1011100.0 6.62
2020-04-17 8.35 7.19 7.3 7.51 1229200.0 6.25
2020-04-16 7.32 6.02 7.32 6.11 665500.0 5.08
2020-04-15 7.7 6.51 7.7 7.03 449500.0 5.85
2020-04-14 8.78 7.62 8.73 8.1 824200.0 6.74
2020-04-13 8.91 7.51 7.77 8.66 687400.0 7.21
2020-04-09 7.73 6.47 6.5 7.13 864000.0 5.93
2020-04-08 6.38 5.92 6.35 6.3 344100.0 5.24
2020-04-07 6.4 5.35 5.5 5.96 459500.0 4.96
2020-04-06 5.42 5.06 5.16 5.3 368600.0 4.41
2020-04-03 5.35 4.62 5.2 4.98 273400.0 4.14
2020-04-02 5.24 4.91 5.09 5.05 518100.0 4.2
2020-04-01 5.38 4.68 5.09 4.73 526800.0 3.94
2020-03-31 5.66 4.96 5.0 5.66 330600.0 4.71
2020-03-30 5.6 4.68 5.6 4.96 392400.0 4.13
2020-03-27 5.91 5.29 5.6 5.64 489300.0 4.69
2020-03-26 6.26 5.25 5.38 5.7 585700.0 4.74
2020-03-25 5.65 4.8 5.23 5.17 607200.0 4.3
2020-03-24 5.48 4.43 5.0 4.88 792200.0 4.06
2020-03-23 5.0 4.26 5.0 4.46 514500.0 3.71
2020-03-20 5.95 4.73 5.79 5.14 1905200.0 4.28
2020-03-19 5.97 3.7 4.46 5.0 1219900.0 4.16
2020-03-18 6.39 3.52 6.39 3.7 1134500.0 3.08
2020-03-17 8.39 6.09 8.22 6.39 1447900.0 5.32
2020-03-16 7.9 6.5 6.5 7.56 487800.0 6.29
2020-03-13 8.75 7.35 7.51 8.68 790500.0 7.22
2020-03-12 8.09 6.92 7.55 6.92 910000.0 5.76
2020-03-11 9.6 8.25 9.58 8.32 728100.0 6.92
2020-03-10 10.34 8.91 10.34 9.66 858400.0 8.04
2020-03-09 12.06 8.4 8.8 9.64 1931600.0 8.02
2020-03-06 13.52 12.34 13.33 12.4 660000.0 10.32
2020-03-05 13.71 13.26 13.62 13.49 304200.0 11.23
2020-03-04 14.04 13.73 13.77 13.77 266900.0 11.46
2020-03-03 14.25 13.63 14.0 13.64 430700.0 11.35
2020-03-02 14.11 13.53 13.74 13.95 325700.0 11.61
2020-02-28 13.86 13.11 13.53 13.68 690100.0 11.38
2020-02-27 14.45 13.61 14.27 13.85 685000.0 11.53
2020-02-26 14.93 14.42 14.46 14.49 841100.0 12.06
2020-02-25 15.31 14.46 15.31 14.46 500100.0 12.03
2020-02-24 15.4 15.0 15.2 15.13 373000.0 12.59
2020-02-21 15.7 15.33 15.59 15.5 180400.0 12.9
2020-02-20 15.93 15.61 15.68 15.7 125700.0 13.06
2020-02-19 16.07 15.55 15.89 15.55 246400.0 12.94
2020-02-18 15.86 15.0 15.12 15.83 482800.0 13.17