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, 2018 6.080 6.270 6.031 6.135 67,291 -0.03(-0.45%)
Jan 30, 2018 6.190 6.227 6.108 6.163 57,864 +0.00(+0.00%)
Jan 29, 2018 6.356 6.356 6.163 6.163 67,360 -0.19(-3.03%)
Jan 26, 2018 6.548 6.548 6.328 6.356 44,098 -0.14(-2.12%)
Jan 25, 2018 6.521 6.603 6.411 6.493 46,070 +0.03(+0.43%)
Jan 24, 2018 6.405 6.515 6.356 6.466 24,513 -0.06(-0.84%)
Jan 23, 2018 6.471 6.521 6.383 6.521 72,848 +0.06(+0.85%)
Jan 22, 2018 6.466 6.493 6.411 6.466 69,335 +0.03(+0.43%)
Jan 19, 2018 6.466 6.466 6.301 6.438 50,063 -0.03(-0.43%)
Jan 18, 2018 6.493 6.493 6.411 6.466 90,438 +0.00(+0.00%)
Jan 17, 2018 6.603 6.603 6.411 6.466 32,738 -0.06(-0.84%)
Jan 16, 2018 6.521 6.576 6.411 6.521 57,503 +0.11(+1.72%)
Jan 12, 2018 6.411 6.411 6.411 0 +0.06(+0.87%)
Jan 11, 2018 6.411 6.593 6.301 6.356 285,333 +0.03(+0.43%)
Jan 10, 2018 6.328 17,128 -0.03(-0.43%)
Jan 09, 2018 6.301 6.383 6.108 6.356 141,074 -0.08(-1.28%)
Jan 08, 2018 6.356 6.466 6.328 6.438 25,925 +0.08(+1.30%)
Jan 05, 2018 6.411 6.493 6.301 6.356 37,331 -0.11(-1.70%)
Jan 04, 2018 6.411 6.466 6.190 6.466 77,639 +0.11(+1.73%)
Jan 03, 2018 6.245 6.383 6.218 6.356 146,729 +0.14(+2.21%)
Jan 02, 2018 6.218 6.251 6.108 6.218 97,722 +0.03(+0.44%)
Dec 29, 2017 6.190 6.190 6.190 0 +0.08(+1.35%)
Dec 28, 2017 6.080 6.190 5.998 6.108 97,958 -0.03(-0.45%)
Dec 27, 2017 6.053 6.163 6.047 6.135 96,450 +0.08(+1.36%)
Dec 26, 2017 5.860 6.163 5.838 6.053 232,513 +0.15(+2.56%)
Dec 22, 2017 5.860 5.998 5.860 5.902 72,574 +0.04(+0.70%)
Dec 21, 2017 5.860 5.915 5.847 5.860 53,765 +0.03(+0.47%)
Dec 20, 2017 5.805 5.882 5.805 5.833 123,048 +0.00(+0.00%)
Dec 19, 2017 5.805 5.943 5.805 5.833 107,064 +0.03(+0.47%)
Dec 18, 2017 5.805 5.943 5.804 5.805 86,800 +0.03(+0.48%)
Dec 15, 2017 5.668 5.833 5.668 5.778 49,016 +0.11(+1.94%)
Dec 14, 2017 5.750 5.888 5.668 5.668 98,888 -0.19(-3.29%)
Dec 13, 2017 5.833 5.888 5.723 5.860 32,215 +0.08(+1.43%)
Dec 12, 2017 5.613 5.888 5.613 5.778 264,952 +0.17(+2.94%)
Dec 11, 2017 5.668 5.750 5.585 5.613 36,698 -0.14(-2.39%)
Dec 08, 2017 5.393 5.750 5.393 5.750 128,451 +0.33(+6.09%)
Dec 07, 2017 5.420 5.475 5.420 5.420 23,913 -0.01(-0.25%)
Dec 06, 2017 5.503 5.503 5.338 5.434 119,393 -0.10(-1.74%)
Dec 05, 2017 5.585 5.585 5.503 5.530 57,401 +0.00(+0.00%)
Dec 04, 2017 5.503 5.607 5.503 5.530 26,594 +0.03(+0.50%)
Dec 01, 2017 5.585 5.627 5.503 5.503 56,436 -0.08(-1.48%)
Nov 30, 2017 5.558 5.668 5.558 5.585 23,165 +0.00(+0.00%)
Nov 29, 2017 5.613 5.695 5.585 5.585 55,922 +0.06(+1.00%)
Nov 28, 2017 5.558 5.624 5.530 5.530 34,647 -0.03(-0.50%)
Nov 27, 2017 5.613 5.640 5.558 5.558 90,316 -0.03(-0.49%)
Nov 24, 2017 5.530 5.748 5.530 5.585 39,633 +0.06(+1.00%)
Nov 22, 2017 5.558 5.558 5.503 5.530 100,019 -0.03(-0.50%)
Nov 21, 2017 5.613 5.613 5.503 5.558 87,025 -0.06(-0.98%)
Nov 20, 2017 5.695 5.716 5.558 5.613 29,207 -0.06(-0.97%)
Nov 17, 2017 5.530 5.670 5.503 5.668 171,308 +0.06(+0.98%)
Nov 16, 2017 5.750 5.778 5.585 5.613 132,449 -0.14(-2.39%)
Nov 15, 2017 5.640 5.750 5.530 5.750 86,623 +0.11(+1.95%)
Nov 14, 2017 5.750 5.816 5.585 5.640 72,577 -0.10(-1.68%)
Nov 13, 2017 5.888 5.888 5.723 5.737 68,096 -0.06(-0.95%)
Nov 10, 2017 5.888 5.889 5.695 5.792 78,551 -0.07(-1.17%)
Nov 09, 2017 5.833 6.053 5.778 5.860 90,414 +0.00(+0.00%)
Nov 08, 2017 5.695 5.915 5.640 5.860 85,777 +0.17(+2.90%)
Nov 07, 2017 5.778 5.805 5.668 5.695 125,696 -0.14(-2.36%)
Nov 06, 2017 5.888 5.915 5.668 5.833 94,107 -0.11(-1.85%)
Nov 03, 2017 6.025 6.080 5.915 5.943 119,170 -0.00(-0.05%)
Nov 02, 2017 5.972 6.052 5.868 5.946 151,206 -0.04(-0.67%)
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.