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 (%)
Apr 28, 2017 7.127 7.152 6.975 7.025 31,197 +0.05(+0.72%)
Apr 27, 2017 7.152 7.228 6.975 6.975 49,577 -0.18(-2.47%)
Apr 26, 2017 7.177 7.329 7.101 7.152 35,468 -0.08(-1.05%)
Apr 25, 2017 7.025 7.228 6.975 7.228 61,496 +0.20(+2.88%)
Apr 24, 2017 7.127 7.202 6.975 7.025 136,102 -0.08(-1.07%)
Apr 21, 2017 7.076 7.127 7.025 7.101 83,206 -0.03(-0.35%)
Apr 20, 2017 7.177 7.254 7.076 7.127 58,777 -0.03(-0.35%)
Apr 19, 2017 7.354 7.374 7.079 7.152 66,864 -0.20(-2.75%)
Apr 18, 2017 7.202 7.455 7.101 7.354 64,656 +0.05(+0.69%)
Apr 17, 2017 7.379 7.455 7.177 7.303 80,986 -0.03(-0.34%)
Apr 13, 2017 7.455 7.455 7.269 7.329 116,991 +0.00(+0.00%)
Apr 12, 2017 7.202 7.329 7.152 7.329 166,644 +0.25(+3.57%)
Apr 11, 2017 7.025 7.253 6.948 7.076 182,900 +0.08(+1.08%)
Apr 10, 2017 6.722 7.076 6.646 7.000 458,417 +0.63(+9.92%)
Apr 07, 2017 6.318 6.444 6.293 6.368 35,474 +0.05(+0.80%)
Apr 06, 2017 6.166 6.366 6.166 6.318 59,676 +0.15(+2.46%)
Apr 05, 2017 6.191 6.267 6.090 6.166 46,568 +0.05(+0.83%)
Apr 04, 2017 6.293 6.293 6.116 6.116 83,796 -0.18(-2.81%)
Apr 03, 2017 6.242 6.328 6.191 6.293 86,981 +0.08(+1.22%)
Mar 31, 2017 6.141 6.267 6.116 6.217 23,285 +0.08(+1.23%)
Mar 30, 2017 6.090 6.343 6.090 6.141 23,362 +0.05(+0.83%)
Mar 29, 2017 6.065 6.166 5.838 6.090 53,188 +0.05(+0.84%)
Mar 28, 2017 5.888 6.040 5.812 6.040 198,760 +0.18(+3.02%)
Mar 27, 2017 5.939 6.141 5.838 5.863 117,599 -0.10(-1.69%)
Mar 24, 2017 5.863 6.138 5.863 5.964 131,912 +0.03(+0.43%)
Mar 23, 2017 5.812 5.964 5.773 5.939 77,835 +0.03(+0.43%)
Mar 22, 2017 6.015 6.040 5.853 5.914 118,942 -0.10(-1.68%)
Mar 21, 2017 6.217 6.242 6.002 6.015 108,882 -0.23(-3.64%)
Mar 20, 2017 6.394 6.394 5.534 6.242 432,036 -0.25(-3.89%)
Mar 17, 2017 6.596 6.697 6.495 6.495 62,946 -0.09(-1.33%)
Mar 16, 2017 6.621 6.697 6.495 6.583 40,535 -0.14(-2.08%)
Mar 15, 2017 6.596 6.823 6.520 6.722 45,359 +0.15(+2.31%)
Mar 14, 2017 6.444 6.575 6.318 6.571 76,966 +0.20(+3.17%)
Mar 13, 2017 6.697 6.722 6.191 6.368 104,210 -0.38(-5.62%)
Mar 10, 2017 6.520 6.840 6.318 6.747 79,299 +0.30(+4.71%)
Mar 09, 2017 6.697 6.924 6.444 6.444 101,389 -0.23(-3.41%)
Mar 08, 2017 6.854 6.899 6.669 6.672 41,760 -0.15(-2.22%)
Mar 07, 2017 6.849 7.064 6.747 6.823 71,391 -0.08(-1.10%)
Mar 06, 2017 6.747 7.073 6.672 6.899 57,392 +0.13(+1.87%)
Mar 03, 2017 7.051 7.051 6.621 6.773 94,577 -0.25(-3.60%)
Mar 02, 2017 6.571 7.127 6.571 7.025 163,789 +0.38(+5.70%)
Mar 01, 2017 6.545 6.697 6.545 6.646 92,974 +0.10(+1.54%)
Feb 28, 2017 6.545 6.697 6.520 6.545 88,760 +0.03(+0.39%)
Feb 27, 2017 6.495 6.677 6.495 6.520 78,632 +0.05(+0.78%)
Feb 24, 2017 6.520 6.571 6.444 6.469 111,509 -0.10(-1.54%)
Feb 23, 2017 6.773 6.773 6.571 6.571 101,318 -0.33(-4.76%)
Feb 22, 2017 7.127 7.127 6.773 6.899 112,194 -0.15(-2.15%)
Feb 21, 2017 7.253 7.253 7.025 7.051 185,670 -0.20(-2.79%)
Feb 17, 2017 7.253 7.253 7.253 0 -0.08(-1.03%)
Feb 16, 2017 7.329 7.379 7.248 7.329 54,078 -0.05(-0.69%)
Feb 15, 2017 7.430 7.430 7.329 7.379 40,759 +0.05(+0.69%)
Feb 14, 2017 7.329 7.455 7.278 7.329 95,683 +0.03(+0.35%)
Feb 13, 2017 7.480 7.480 7.127 7.303 126,065 -0.18(-2.36%)
Feb 10, 2017 7.455 7.632 7.329 7.480 63,132 +0.03(+0.34%)
Feb 09, 2017 7.202 7.708 7.202 7.455 79,121 +0.24(+3.36%)
Feb 08, 2017 7.040 7.558 6.842 7.212 77,750 +0.25(+3.55%)
Feb 07, 2017 7.114 7.361 6.718 6.965 204,810 -0.27(-3.75%)
Feb 06, 2017 7.534 7.608 7.064 7.237 224,795 -0.27(-3.62%)
Feb 03, 2017 7.706 7.836 7.435 7.509 139,351 -0.32(-4.10%)
Feb 02, 2017 7.929 7.929 7.756 7.830 11,645 -0.07(-0.94%)
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.