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 (%)
Oct 31, 2022 4.600 4.780 4.571 4.590 175,177 +0.04(+0.83%)
Oct 28, 2022 4.515 4.576 4.462 4.553 46,273 +0.04(+0.84%)
Oct 27, 2022 4.430 4.562 4.430 4.515 26,363 +0.05(+1.18%)
Oct 26, 2022 4.562 4.590 4.448 4.462 44,434 -0.08(-1.78%)
Oct 25, 2022 4.278 4.666 4.278 4.543 66,586 +0.22(+5.03%)
Oct 24, 2022 4.269 4.430 4.253 4.325 47,527 +0.15(+3.63%)
Oct 21, 2022 4.079 4.212 3.994 4.174 13,345 +0.14(+3.52%)
Oct 20, 2022 4.098 4.164 3.862 4.032 13,317 -0.05(-1.16%)
Oct 19, 2022 3.881 4.127 3.881 4.079 78,438 +0.21(+5.38%)
Oct 18, 2022 3.710 3.871 3.710 3.871 69,537 +0.16(+4.34%)
Oct 17, 2022 3.805 3.805 3.653 3.710 38,350 -0.02(-0.51%)
Oct 14, 2022 3.795 3.838 3.719 3.729 32,930 -0.12(-3.19%)
Oct 13, 2022 3.805 3.881 3.758 3.852 21,815 +0.03(+0.74%)
Oct 12, 2022 3.852 3.852 3.767 3.824 19,707 +0.07(+1.76%)
Oct 11, 2022 3.739 3.767 3.690 3.758 50,835 +0.00(+0.11%)
Oct 10, 2022 3.776 3.826 3.739 3.753 15,178 -0.04(-1.10%)
Oct 07, 2022 3.814 3.852 3.739 3.795 86,577 -0.02(-0.50%)
Oct 06, 2022 3.966 3.964 3.776 3.814 13,086 -0.11(-2.89%)
Oct 05, 2022 3.833 3.975 3.833 3.928 13,622 -0.03(-0.82%)
Oct 04, 2022 3.871 3.966 3.852 3.960 39,301 +0.11(+2.81%)
Oct 03, 2022 3.805 3.918 3.805 3.852 35,365 +0.05(+1.24%)
Sep 30, 2022 3.758 3.843 3.753 3.805 29,762 +0.07(+1.77%)
Sep 29, 2022 3.786 3.832 3.739 3.739 45,994 -0.11(-2.95%)
Sep 28, 2022 3.862 3.909 3.795 3.852 84,126 +0.06(+1.50%)
Sep 27, 2022 3.871 3.923 3.795 3.795 18,949 -0.08(-1.96%)
Sep 26, 2022 3.824 3.985 3.824 3.871 44,897 -0.08(-1.92%)
Sep 23, 2022 4.231 4.259 3.918 3.947 133,598 -0.28(-6.71%)
Sep 22, 2022 4.259 4.273 4.212 4.231 73,939 -0.06(-1.32%)
Sep 21, 2022 4.373 4.373 4.259 4.288 20,357 +0.00(+0.00%)
Sep 20, 2022 4.344 4.344 4.259 4.288 47,667 +0.02(+0.44%)
Sep 19, 2022 4.392 4.467 4.183 4.269 114,490 -0.18(-4.04%)
Sep 16, 2022 4.448 4.534 4.401 4.448 51,217 +0.00(+0.00%)
Sep 15, 2022 4.619 4.619 4.448 4.448 35,512 -0.09(-2.08%)
Sep 14, 2022 4.505 4.628 4.496 4.543 35,031 +0.03(+0.63%)
Sep 13, 2022 4.448 4.585 4.448 4.515 18,079 -0.05(-1.04%)
Sep 12, 2022 4.496 4.648 4.458 4.562 72,945 +0.06(+1.26%)
Sep 09, 2022 4.534 4.619 4.505 4.505 38,374 -0.01(-0.21%)
Sep 08, 2022 4.543 4.572 4.448 4.515 18,200 +0.02(+0.42%)
Sep 07, 2022 4.496 4.572 4.458 4.496 31,275 +0.02(+0.42%)
Sep 06, 2022 4.590 4.685 4.477 4.477 62,005 -0.11(-2.47%)
Sep 02, 2022 4.553 4.619 4.515 4.590 47,481 +0.05(+1.04%)
Sep 01, 2022 4.572 4.572 4.439 4.543 123,680 -0.03(-0.62%)
Aug 31, 2022 4.572 4.638 4.515 4.572 68,332 +0.00(+0.00%)
Aug 30, 2022 4.647 4.732 4.562 4.572 159,056 -0.05(-1.02%)
Aug 29, 2022 4.742 4.809 4.609 4.619 185,175 -0.15(-3.12%)
Aug 26, 2022 4.837 4.837 4.761 4.768 48,173 -0.01(-0.25%)
Aug 25, 2022 4.818 4.854 4.761 4.780 33,608 -0.03(-0.59%)
Aug 24, 2022 4.742 4.884 4.742 4.808 110,897 -0.05(-0.97%)
Aug 23, 2022 4.818 4.922 4.770 4.855 61,704 +0.11(+2.40%)
Aug 22, 2022 4.827 4.884 4.742 4.742 65,508 -0.09(-1.76%)
Aug 19, 2022 4.780 4.931 4.780 4.827 45,371 -0.02(-0.39%)
Aug 18, 2022 4.960 5.035 4.780 4.846 63,353 +0.05(+0.99%)
Aug 17, 2022 4.855 4.935 4.799 4.799 85,488 -0.15(-3.06%)
Aug 16, 2022 5.026 5.035 4.882 4.950 46,153 -0.02(-0.38%)
Aug 15, 2022 5.064 5.111 4.742 4.969 85,740 -0.06(-1.13%)
Aug 12, 2022 5.064 5.357 4.969 5.026 113,711 +0.03(+0.57%)
Aug 11, 2022 4.997 5.134 4.950 4.997 24,280 +0.00(+0.00%)
Aug 10, 2022 4.978 5.035 4.827 4.997 39,433 +0.14(+2.92%)
Aug 09, 2022 4.808 4.941 4.808 4.855 28,059 -0.02(-0.39%)
Aug 08, 2022 4.732 5.126 4.713 4.874 114,746 +0.05(+0.98%)
Aug 05, 2022 4.780 4.969 4.780 4.827 40,497 +0.06(+1.19%)
Aug 04, 2022 5.111 5.225 4.609 4.770 275,212 -0.45(-8.70%)
Aug 03, 2022 5.272 5.396 5.111 5.225 30,215 -0.02(-0.36%)
Aug 02, 2022 5.499 5.499 5.200 5.244 54,280 -0.24(-4.43%)
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.