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

USD Partners LP (NY: USDP )

N/A 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 (%)
Nov 29, 2019 6.738 6.817 6.738 6.774 15,362 +0.02(+0.32%)
Nov 27, 2019 6.666 6.767 6.666 6.752 26,954 +0.08(+1.18%)
Nov 26, 2019 6.688 6.809 6.666 6.673 69,509 -0.09(-1.38%)
Nov 25, 2019 6.824 6.874 6.738 6.767 45,534 -0.11(-1.67%)
Nov 22, 2019 6.874 6.903 6.774 6.881 39,104 +0.06(+0.84%)
Nov 21, 2019 6.802 6.867 6.731 6.824 61,825 +0.02(+0.32%)
Nov 20, 2019 6.867 6.895 6.802 6.802 66,745 -0.06(-0.94%)
Nov 19, 2019 6.852 6.867 6.806 6.867 72,612 +0.01(+0.21%)
Nov 18, 2019 6.867 6.895 6.838 6.852 54,007 -0.09(-1.34%)
Nov 15, 2019 6.874 7.003 6.860 6.946 64,801 +0.06(+0.94%)
Nov 14, 2019 6.903 6.967 6.852 6.881 65,339 +0.02(+0.31%)
Nov 13, 2019 7.017 7.017 6.802 6.860 65,568 -0.16(-2.24%)
Nov 12, 2019 7.024 7.103 7.010 7.017 39,824 -0.06(-0.81%)
Nov 11, 2019 6.960 7.074 6.960 7.074 58,220 +0.06(+0.82%)
Nov 08, 2019 6.845 7.175 6.802 7.017 140,635 -0.11(-1.51%)
Nov 07, 2019 7.046 7.160 6.931 7.125 116,799 -0.10(-1.39%)
Nov 06, 2019 7.146 7.225 7.139 7.225 42,120 +0.07(+1.00%)
Nov 05, 2019 7.125 7.182 7.003 7.153 56,607 +0.00(+0.00%)
Nov 04, 2019 7.160 7.253 7.053 7.153 84,774 +0.00(+0.00%)
Nov 01, 2019 7.082 7.304 7.082 7.153 86,448 -0.22(-2.94%)
Oct 31, 2019 7.052 7.418 7.017 7.370 167,303 +0.32(+4.51%)
Oct 30, 2019 6.996 7.114 6.934 7.052 49,598 +0.02(+0.29%)
Oct 29, 2019 6.920 7.128 6.920 7.031 85,094 +0.05(+0.69%)
Oct 28, 2019 7.128 7.128 6.962 6.983 50,822 -0.09(-1.27%)
Oct 25, 2019 6.913 7.107 6.913 7.072 48,311 +0.17(+2.40%)
Oct 24, 2019 6.907 6.924 6.887 6.907 23,049 -0.01(-0.10%)
Oct 23, 2019 6.907 6.913 6.853 6.913 26,266 +0.05(+0.70%)
Oct 22, 2019 6.831 6.865 6.824 6.865 41,547 +0.06(+0.91%)
Oct 21, 2019 6.706 6.810 6.706 6.803 37,327 +0.13(+1.97%)
Oct 18, 2019 6.761 6.810 6.125 6.672 54,241 -0.07(-1.03%)
Oct 17, 2019 6.824 6.858 6.720 6.741 45,242 -0.01(-0.10%)
Oct 16, 2019 6.893 6.893 6.720 6.748 68,758 -0.16(-2.30%)
Oct 15, 2019 6.637 6.907 6.637 6.907 40,875 +0.28(+4.28%)
Oct 14, 2019 6.748 6.844 6.623 6.623 56,835 -0.10(-1.44%)
Oct 11, 2019 6.844 6.865 6.720 6.720 40,500 -0.09(-1.32%)
Oct 10, 2019 6.934 6.962 6.796 6.810 76,831 -0.13(-1.89%)
Oct 09, 2019 7.017 7.017 6.934 6.941 23,166 -0.06(-0.79%)
Oct 08, 2019 6.976 7.017 6.927 6.996 60,227 +0.05(+0.70%)
Oct 07, 2019 7.017 7.017 6.948 6.948 37,596 -0.08(-1.08%)
Oct 04, 2019 7.024 7.050 6.990 7.024 14,030 +0.06(+0.79%)
Oct 03, 2019 7.238 7.238 6.948 6.969 63,775 -0.20(-2.80%)
Oct 02, 2019 6.983 7.252 6.886 7.169 64,468 +0.14(+1.97%)
Oct 01, 2019 7.176 7.280 6.983 7.031 38,148 -0.19(-2.68%)
Sep 30, 2019 7.086 7.363 7.008 7.225 53,783 +0.09(+1.26%)
Sep 27, 2019 7.052 7.135 6.990 7.135 29,941 +0.08(+1.18%)
Sep 26, 2019 7.017 7.052 6.927 7.052 43,355 +0.03(+0.49%)
Sep 25, 2019 7.135 7.135 6.996 7.017 51,386 -0.19(-2.59%)
Sep 24, 2019 7.169 7.225 7.114 7.204 26,513 +0.03(+0.48%)
Sep 23, 2019 7.245 7.245 7.093 7.169 15,461 -0.08(-1.05%)
Sep 20, 2019 7.100 7.245 7.081 7.245 159,543 +0.17(+2.34%)
Sep 19, 2019 7.162 7.162 7.038 7.079 28,795 -0.06(-0.87%)
Sep 18, 2019 7.045 7.142 6.920 7.142 130,800 +0.10(+1.47%)
Sep 17, 2019 7.052 7.107 6.976 7.038 65,068 -0.01(-0.20%)
Sep 16, 2019 6.879 7.052 6.824 7.052 75,203 +0.24(+3.45%)
Sep 13, 2019 6.782 6.824 6.761 6.817 43,827 +0.06(+0.82%)
Sep 12, 2019 6.810 6.810 6.713 6.761 93,941 -0.01(-0.20%)
Sep 11, 2019 6.865 6.893 6.775 6.775 65,965 -0.06(-0.81%)
Sep 10, 2019 6.796 6.891 6.796 6.831 57,510 +0.09(+1.33%)
Sep 09, 2019 6.533 6.844 6.471 6.741 145,677 +0.19(+2.85%)
Sep 06, 2019 7.003 7.003 6.533 6.554 341,072 -0.40(-5.77%)
Sep 05, 2019 7.107 7.162 6.934 6.955 102,478 -0.15(-2.14%)
Sep 04, 2019 7.197 7.247 7.086 7.107 70,521 -0.07(-0.96%)
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.