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 30, 2020 2.872 2.872 2.248 2.382 660,226 -0.37(-13.48%)
Apr 29, 2020 2.486 2.783 2.486 2.753 352,367 +0.25(+10.09%)
Apr 28, 2020 2.449 2.560 2.419 2.501 285,566 +0.13(+5.31%)
Apr 27, 2020 2.041 2.375 2.029 2.375 611,085 +0.33(+16.36%)
Apr 24, 2020 1.892 2.130 1.759 2.041 1,376,577 +0.19(+10.00%)
Apr 23, 2020 1.855 1.915 1.781 1.855 742,629 +0.00(+0.00%)
Apr 22, 2020 1.877 1.952 1.818 1.855 292,668 -0.02(-1.19%)
Apr 21, 2020 1.848 1.989 1.770 1.877 511,920 -0.09(-4.53%)
Apr 20, 2020 2.018 2.055 1.812 1.966 779,032 -0.13(-6.03%)
Apr 17, 2020 2.226 2.256 1.929 2.093 1,070,266 -0.10(-4.41%)
Apr 16, 2020 2.211 2.241 2.122 2.189 224,719 -0.02(-1.01%)
Apr 15, 2020 2.226 2.283 2.130 2.211 344,332 +0.00(+0.00%)
Apr 14, 2020 2.248 2.286 2.159 2.211 223,823 +0.09(+4.20%)
Apr 13, 2020 2.375 2.424 2.088 2.122 509,329 -0.10(-4.67%)
Apr 09, 2020 2.263 2.357 2.226 2.226 337,709 -0.04(-1.64%)
Apr 08, 2020 2.263 2.360 2.204 2.263 258,014 +0.01(+0.66%)
Apr 07, 2020 2.337 2.471 2.226 2.248 200,070 -0.05(-2.26%)
Apr 06, 2020 2.263 2.560 2.248 2.300 138,733 +0.10(+4.73%)
Apr 03, 2020 2.226 2.271 2.100 2.196 168,046 -0.05(-2.31%)
Apr 02, 2020 1.944 2.322 1.944 2.248 173,447 +0.35(+18.36%)
Apr 01, 2020 1.929 2.073 1.811 1.900 144,789 -0.24(-11.11%)
Mar 31, 2020 2.063 2.226 2.004 2.137 370,091 +0.09(+4.35%)
Mar 30, 2020 2.597 2.597 2.004 2.048 286,229 -0.35(-14.55%)
Mar 27, 2020 2.553 2.579 2.248 2.397 287,713 -0.13(-5.00%)
Mar 26, 2020 2.709 2.790 2.471 2.523 145,256 -0.01(-0.29%)
Mar 25, 2020 2.582 2.827 2.507 2.530 151,339 +0.04(+1.79%)
Mar 24, 2020 2.449 2.731 2.300 2.486 164,949 +0.19(+8.41%)
Mar 23, 2020 2.760 2.879 1.944 2.293 285,423 -0.62(-21.17%)
Mar 20, 2020 2.805 3.569 2.805 2.909 476,916 +0.31(+12.00%)
Mar 19, 2020 1.299 3.317 1.299 2.597 779,370 +1.34(+107.10%)
Mar 18, 2020 1.566 1.722 0.7421 1.254 1,224,316 -0.32(-20.28%)
Mar 17, 2020 2.048 2.083 1.543 1.573 679,915 -0.34(-17.83%)
Mar 16, 2020 2.783 2.783 1.788 1.915 403,348 -1.20(-38.57%)
Mar 13, 2020 3.139 3.191 2.798 3.117 242,703 +0.15(+5.00%)
Mar 12, 2020 3.851 3.866 2.753 2.968 321,307 -1.08(-26.61%)
Mar 11, 2020 4.252 4.289 3.970 4.044 233,798 -0.21(-4.89%)
Mar 10, 2020 4.749 4.749 3.977 4.252 238,025 -0.01(-0.17%)
Mar 09, 2020 4.749 5.358 4.193 4.259 252,450 -1.90(-30.84%)
Mar 06, 2020 6.478 6.493 6.100 6.159 146,888 -0.36(-5.57%)
Mar 05, 2020 6.471 6.538 6.456 6.523 90,806 +0.04(+0.57%)
Mar 04, 2020 6.278 6.679 6.278 6.486 57,898 +0.22(+3.55%)
Mar 03, 2020 6.575 6.587 6.241 6.263 36,068 -0.24(-3.76%)
Mar 02, 2020 6.790 6.790 6.374 6.508 89,347 -0.20(-2.99%)
Feb 28, 2020 6.411 6.708 5.999 6.708 327,332 +0.04(+0.56%)
Feb 27, 2020 6.805 6.820 6.263 6.671 187,113 -0.24(-3.44%)
Feb 26, 2020 7.035 7.149 6.909 6.909 118,378 -0.13(-1.79%)
Feb 25, 2020 7.213 7.213 6.871 7.035 123,281 -0.18(-2.47%)
Feb 24, 2020 7.287 7.291 7.154 7.213 86,386 -0.13(-1.72%)
Feb 21, 2020 7.569 7.591 7.339 7.339 70,749 -0.22(-2.85%)
Feb 20, 2020 7.532 7.599 7.532 7.554 68,357 +0.01(+0.10%)
Feb 19, 2020 7.569 7.576 7.498 7.547 72,596 +0.01(+0.20%)
Feb 18, 2020 7.406 7.532 7.406 7.532 28,643 +0.00(+0.00%)
Feb 14, 2020 7.473 7.532 7.450 7.532 23,178 +0.08(+1.10%)
Feb 13, 2020 7.435 7.480 7.316 7.450 49,275 +0.01(+0.10%)
Feb 12, 2020 7.346 7.443 7.317 7.443 36,571 +0.09(+1.21%)
Feb 11, 2020 7.443 7.458 7.346 7.354 38,583 -0.08(-1.10%)
Feb 10, 2020 7.569 7.569 7.379 7.435 73,705 -0.13(-1.67%)
Feb 07, 2020 7.554 7.606 7.480 7.562 79,643 +0.01(+0.10%)
Feb 06, 2020 7.554 7.568 7.511 7.554 117,528 +0.06(+0.76%)
Feb 05, 2020 7.490 7.619 7.432 7.497 181,085 +0.04(+0.48%)
Feb 04, 2020 7.461 7.497 7.311 7.461 111,352 +0.00(+0.00%)
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.