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 (%)
Jul 31, 2015 4.508 4.611 4.341 4.341 78,390 -0.18(-3.89%)
Jul 30, 2015 4.513 4.578 4.337 4.517 199,916 -0.03(-0.63%)
Jul 29, 2015 4.472 4.696 4.390 4.545 277,702 +0.14(+3.25%)
Jul 28, 2015 4.337 4.443 4.088 4.402 115,631 +0.11(+2.67%)
Jul 27, 2015 4.312 4.415 4.112 4.288 72,420 -0.02(-0.47%)
Jul 24, 2015 4.455 4.537 4.280 4.308 54,692 -0.15(-3.30%)
Jul 23, 2015 4.296 4.515 4.214 4.455 88,036 +0.11(+2.44%)
Jul 22, 2015 4.165 4.390 4.096 4.349 76,069 +0.20(+4.93%)
Jul 21, 2015 4.341 4.341 3.990 4.145 185,189 -0.29(-6.45%)
Jul 20, 2015 4.496 4.557 4.431 4.431 50,762 -0.07(-1.45%)
Jul 17, 2015 4.692 4.692 4.161 4.496 44,936 -0.21(-4.43%)
Jul 16, 2015 4.798 4.819 4.704 4.704 45,575 -0.11(-2.37%)
Jul 15, 2015 4.888 5.105 4.794 4.819 62,018 +0.02(+0.51%)
Jul 14, 2015 4.798 4.835 4.756 4.794 114,872 +0.04(+0.95%)
Jul 13, 2015 4.827 4.905 4.729 4.749 54,202 -0.08(-1.61%)
Jul 10, 2015 4.758 4.839 4.745 4.827 49,275 +0.09(+1.98%)
Jul 09, 2015 4.819 4.819 4.684 4.733 57,079 -0.04(-0.94%)
Jul 08, 2015 4.758 4.823 4.651 4.778 126,701 +0.04(+0.86%)
Jul 07, 2015 4.737 4.753 4.643 4.737 88,663 +0.01(+0.17%)
Jul 06, 2015 4.762 4.762 4.660 4.729 26,321 +0.05(+1.05%)
Jul 02, 2015 4.868 4.680 4.680 4.680 24,487 -0.23(-4.74%)
Jul 01, 2015 4.864 4.923 4.839 4.913 13,367 +0.10(+2.04%)
Jun 30, 2015 4.811 4.876 4.798 4.815 33,601 -0.02(-0.51%)
Jun 29, 2015 5.011 5.011 4.807 4.839 44,468 -0.14(-2.87%)
Jun 26, 2015 5.150 5.150 4.974 4.982 51,824 -0.22(-4.16%)
Jun 25, 2015 5.476 5.476 5.133 5.199 72,761 -0.09(-1.77%)
Jun 24, 2015 5.297 5.350 5.215 5.293 208,846 +0.07(+1.33%)
Jun 23, 2015 5.342 5.350 5.158 5.223 39,953 -0.09(-1.62%)
Jun 22, 2015 5.374 5.430 5.297 5.309 158,040 +0.00(+0.08%)
Jun 19, 2015 5.256 5.366 5.207 5.305 41,481 +0.10(+1.88%)
Jun 18, 2015 5.187 5.288 5.187 5.207 48,034 -0.06(-1.09%)
Jun 17, 2015 5.207 5.264 5.068 5.264 7,573 +0.01(+0.23%)
Jun 16, 2015 5.358 5.358 5.186 5.252 9,731 -0.08(-1.46%)
Jun 15, 2015 5.060 5.456 5.056 5.329 36,231 +0.22(+4.40%)
Jun 12, 2015 5.080 5.158 5.011 5.105 36,525 +0.03(+0.56%)
Jun 11, 2015 5.150 5.150 5.076 5.076 19,560 -0.01(-0.16%)
Jun 10, 2015 5.117 5.141 5.019 5.084 6,736 -0.06(-1.11%)
Jun 09, 2015 4.978 5.231 4.872 5.141 140,835 +0.21(+4.31%)
Jun 08, 2015 5.043 5.125 4.913 4.929 46,031 -0.10(-2.03%)
Jun 05, 2015 5.166 5.276 4.958 5.031 62,021 -0.13(-2.53%)
Jun 04, 2015 5.305 5.305 5.125 5.162 53,387 -0.11(-2.17%)
Jun 03, 2015 5.399 5.452 5.244 5.276 243,258 -0.09(-1.67%)
Jun 02, 2015 5.391 5.438 5.346 5.366 13,183 +0.05(+1.00%)
Jun 01, 2015 5.460 5.619 5.313 5.313 68,324 -0.20(-3.63%)
May 29, 2015 5.415 5.640 5.411 5.513 35,237 +0.09(+1.73%)
May 28, 2015 5.554 5.554 5.403 5.419 47,382 -0.13(-2.35%)
May 27, 2015 5.734 5.734 5.550 5.550 77,783 -0.16(-2.79%)
May 26, 2015 5.909 5.909 5.607 5.709 60,196 -0.08(-1.34%)
May 22, 2015 5.685 5.787 5.787 5.787 74,196 +0.08(+1.43%)
May 21, 2015 5.938 5.938 5.636 5.705 54,342 -0.18(-2.99%)
May 20, 2015 6.024 6.060 5.811 5.881 807,454 -0.12(-2.04%)
May 19, 2015 6.003 6.105 6.003 6.003 470,191 -0.02(-0.41%)
May 18, 2015 6.276 6.276 6.007 6.028 14,743 -0.13(-2.19%)
May 15, 2015 5.905 6.281 5.905 6.162 17,968 +0.24(+4.00%)
May 14, 2015 5.578 6.187 5.574 5.926 68,823 +0.40(+7.32%)
May 13, 2015 5.337 5.717 5.284 5.521 35,528 +0.14(+2.66%)
May 12, 2015 5.697 5.766 5.354 5.378 42,811 -0.32(-5.59%)
May 11, 2015 5.774 5.877 5.697 5.697 35,273 -0.09(-1.62%)
May 08, 2015 5.787 5.877 5.766 5.791 19,739 -0.02(-0.28%)
May 07, 2015 5.942 6.011 5.725 5.807 17,907 -0.24(-3.92%)
May 06, 2015 6.122 6.122 5.942 6.044 31,901 -0.08(-1.33%)
May 05, 2015 5.975 6.126 5.840 6.126 97,885 +0.13(+2.18%)
May 04, 2015 5.934 6.098 5.872 5.995 74,360 +0.14(+2.44%)
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.