Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Partners LP (NY: USDP )

0.3151 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.781 7.781 7.410 7.608 102,505 -0.12(-1.60%)
Jan 30, 2017 7.781 7.805 7.706 7.731 43,700 -0.07(-0.95%)
Jan 27, 2017 7.978 7.978 7.805 7.805 28,924 -0.10(-1.25%)
Jan 26, 2017 7.879 8.050 7.830 7.904 47,629 +0.02(+0.31%)
Jan 25, 2017 7.781 7.879 7.706 7.879 60,938 +0.12(+1.59%)
Jan 24, 2017 7.830 7.855 7.736 7.756 97,108 -0.07(-0.95%)
Jan 23, 2017 7.706 7.889 7.706 7.830 72,855 +0.15(+1.93%)
Jan 20, 2017 7.509 7.731 7.509 7.682 20,939 +0.22(+2.98%)
Jan 19, 2017 7.583 7.583 7.459 7.459 27,767 -0.10(-1.31%)
Jan 18, 2017 7.534 7.608 7.534 7.558 43,513 +0.02(+0.33%)
Jan 17, 2017 7.534 7.583 7.459 7.534 117,624 +0.00(+0.00%)
Jan 13, 2017 7.534 7.534 7.534 0 -0.17(-2.24%)
Jan 12, 2017 7.953 7.953 7.677 7.706 33,499 -0.17(-2.19%)
Jan 11, 2017 7.781 8.052 7.706 7.879 39,187 +0.15(+1.92%)
Jan 10, 2017 7.953 8.003 7.682 7.731 84,377 -0.32(-3.99%)
Jan 09, 2017 7.706 8.149 7.657 8.052 100,483 +0.32(+4.15%)
Jan 06, 2017 7.879 7.929 7.608 7.731 272,060 -0.17(-2.19%)
Jan 05, 2017 8.052 8.151 7.879 7.904 98,444 -0.10(-1.23%)
Jan 04, 2017 8.299 8.472 8.003 8.003 203,583 -0.35(-4.14%)
Jan 03, 2017 8.028 8.645 8.028 8.349 369,525 +0.54(+6.96%)
Dec 30, 2016 7.805 7.805 7.805 0 +0.07(+0.96%)
Dec 29, 2016 7.929 8.003 7.657 7.731 65,501 -0.17(-2.19%)
Dec 28, 2016 8.028 8.225 7.855 7.904 93,796 -0.02(-0.31%)
Dec 27, 2016 7.805 8.200 7.805 7.929 169,342 +0.15(+1.90%)
Dec 23, 2016 7.781 7.781 7.781 0 -0.20(-2.48%)
Dec 22, 2016 8.028 8.124 7.929 7.978 61,264 +0.07(+0.94%)
Dec 21, 2016 7.879 8.299 7.781 7.904 151,375 +0.10(+1.27%)
Dec 20, 2016 7.682 7.855 7.632 7.805 178,314 +0.17(+2.27%)
Dec 19, 2016 7.262 7.682 7.163 7.632 249,461 +0.52(+7.29%)
Dec 16, 2016 7.435 7.435 7.114 7.114 89,134 -0.27(-3.68%)
Dec 15, 2016 7.558 7.558 7.114 7.385 79,408 -0.17(-2.29%)
Dec 14, 2016 7.459 7.632 7.262 7.558 133,634 +0.19(+2.51%)
Dec 13, 2016 7.410 7.459 7.311 7.373 38,017 +0.01(+0.17%)
Dec 12, 2016 7.188 7.542 7.163 7.361 126,602 +0.20(+2.76%)
Dec 09, 2016 6.941 7.163 6.867 7.163 46,853 +0.27(+3.94%)
Dec 08, 2016 6.842 6.916 6.743 6.891 75,754 +0.12(+1.82%)
Dec 07, 2016 6.817 6.990 6.743 6.768 68,260 +0.02(+0.37%)
Dec 06, 2016 6.867 6.990 6.718 6.743 102,062 -0.10(-1.44%)
Dec 05, 2016 7.089 7.188 6.797 6.842 34,509 -0.15(-2.12%)
Dec 02, 2016 6.891 7.114 6.768 6.990 33,777 +0.02(+0.35%)
Dec 01, 2016 7.064 7.064 6.916 6.965 27,171 -0.05(-0.70%)
Nov 30, 2016 7.138 7.188 6.968 7.015 19,839 +0.00(+0.00%)
Nov 29, 2016 6.793 7.089 6.694 7.015 30,777 +0.16(+2.31%)
Nov 28, 2016 7.212 7.212 6.793 6.857 62,641 -0.31(-4.28%)
Nov 25, 2016 7.064 7.163 7.064 7.163 18,244 +0.05(+0.69%)
Nov 23, 2016 7.114 7.114 7.114 0 +0.15(+2.13%)
Nov 22, 2016 6.891 7.015 6.546 6.965 35,590 +0.10(+1.44%)
Nov 21, 2016 6.718 6.867 6.570 6.867 58,785 +0.25(+3.73%)
Nov 18, 2016 6.669 6.743 6.570 6.620 37,803 +0.00(+0.00%)
Nov 17, 2016 6.669 6.867 6.595 6.620 64,529 -0.12(-1.83%)
Nov 16, 2016 6.817 6.867 6.694 6.743 57,056 -0.02(-0.36%)
Nov 15, 2016 6.768 6.916 6.669 6.768 84,896 -0.02(-0.36%)
Nov 14, 2016 6.546 6.990 6.422 6.793 96,857 +0.35(+5.36%)
Nov 11, 2016 6.397 6.447 6.249 6.447 51,708 +0.07(+1.16%)
Nov 10, 2016 6.422 6.521 6.299 6.373 78,736 +0.07(+1.18%)
Nov 09, 2016 6.002 6.323 5.928 6.299 78,013 +0.25(+4.08%)
Nov 08, 2016 6.224 6.224 6.052 6.052 67,467 -0.10(-1.61%)
Nov 07, 2016 5.780 6.150 5.780 6.150 54,898 +0.33(+5.73%)
Nov 04, 2016 5.805 5.879 5.730 5.817 21,147 -0.04(-0.63%)
Nov 03, 2016 5.780 5.953 5.780 5.854 32,289 -0.01(-0.23%)
Nov 02, 2016 5.843 5.988 5.819 5.868 128,858 -0.22(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.