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 (%)
Aug 31, 2016 6.031 6.148 5.843 5.949 115,508 -0.12(-1.90%)
Aug 30, 2016 5.800 6.070 5.733 6.065 58,952 +0.24(+4.04%)
Aug 29, 2016 5.738 5.829 5.550 5.829 49,483 -0.00(-0.08%)
Aug 26, 2016 5.699 5.868 5.594 5.834 17,621 +0.21(+3.67%)
Aug 25, 2016 5.690 5.699 5.627 5.627 16,124 -0.12(-2.01%)
Aug 24, 2016 5.757 5.868 5.694 5.742 23,208 +0.01(+0.17%)
Aug 23, 2016 5.709 6.181 5.569 5.733 37,852 +0.15(+2.76%)
Aug 22, 2016 5.925 5.925 5.560 5.579 20,607 -0.27(-4.68%)
Aug 19, 2016 6.026 6.137 5.771 5.853 34,359 -0.25(-4.02%)
Aug 18, 2016 5.699 6.113 5.699 6.098 46,932 +0.37(+6.38%)
Aug 17, 2016 5.944 5.944 5.709 5.733 22,563 -0.14(-2.38%)
Aug 16, 2016 5.757 5.916 5.742 5.872 30,186 -0.00(-0.08%)
Aug 15, 2016 6.060 6.373 5.829 5.877 196,642 -0.13(-2.08%)
Aug 12, 2016 6.055 6.156 5.935 6.002 179,816 +0.02(+0.32%)
Aug 11, 2016 5.733 5.995 5.613 5.983 129,237 +0.25(+4.27%)
Aug 10, 2016 5.617 5.771 5.613 5.738 64,019 +0.19(+3.38%)
Aug 09, 2016 5.603 5.714 5.473 5.550 87,203 +0.01(+0.17%)
Aug 08, 2016 5.771 5.771 5.531 5.540 83,643 -0.23(-3.92%)
Aug 05, 2016 5.651 5.800 5.497 5.767 104,419 +0.09(+1.52%)
Aug 04, 2016 5.579 5.680 5.415 5.680 44,863 +0.11(+2.03%)
Aug 03, 2016 4.832 5.820 4.743 5.567 258,868 +0.70(+14.44%)
Aug 02, 2016 4.865 4.911 4.682 4.865 109,253 +0.08(+1.76%)
Aug 01, 2016 4.963 5.099 4.771 4.780 60,439 -0.13(-2.67%)
Jul 29, 2016 4.724 4.963 4.710 4.911 98,168 +0.22(+4.80%)
Jul 28, 2016 4.682 4.741 4.645 4.687 27,949 +0.00(+0.10%)
Jul 27, 2016 4.682 4.748 4.640 4.682 62,607 -0.06(-1.19%)
Jul 26, 2016 4.869 4.911 4.701 4.738 50,877 -0.12(-2.41%)
Jul 25, 2016 4.879 4.944 4.794 4.855 39,724 -0.02(-0.48%)
Jul 22, 2016 4.860 5.009 4.851 4.879 19,359 -0.01(-0.19%)
Jul 21, 2016 4.776 4.968 4.776 4.888 85,494 +0.07(+1.36%)
Jul 20, 2016 4.752 4.860 4.738 4.822 69,741 -0.01(-0.19%)
Jul 19, 2016 4.757 4.855 4.682 4.832 61,387 +0.13(+2.79%)
Jul 18, 2016 4.715 4.879 4.640 4.701 30,386 -0.02(-0.40%)
Jul 15, 2016 4.593 4.837 4.593 4.719 59,025 +0.09(+2.02%)
Jul 14, 2016 4.682 4.832 4.588 4.626 142,122 -0.04(-0.90%)
Jul 13, 2016 4.668 4.701 4.659 4.668 51,674 +0.01(+0.20%)
Jul 12, 2016 4.837 4.982 4.659 4.659 73,769 -0.13(-2.74%)
Jul 11, 2016 4.860 4.860 4.635 4.790 130,212 -0.07(-1.45%)
Jul 08, 2016 4.822 4.879 4.687 4.860 48,231 +0.12(+2.57%)
Jul 07, 2016 4.635 4.841 4.635 4.738 228,420 +0.12(+2.53%)
Jul 06, 2016 4.513 4.659 4.401 4.621 52,137 +0.11(+2.39%)
Jul 05, 2016 4.574 4.647 4.445 4.513 67,237 -0.07(-1.63%)
Jul 01, 2016 4.443 4.588 4.588 4.588 72,831 +0.07(+1.66%)
Jun 30, 2016 4.392 4.518 4.247 4.513 66,103 +0.12(+2.77%)
Jun 29, 2016 4.275 4.401 4.242 4.392 36,388 +0.18(+4.22%)
Jun 28, 2016 4.251 4.490 4.195 4.214 167,420 +0.04(+0.90%)
Jun 27, 2016 4.560 4.640 4.158 4.176 108,499 -0.45(-9.72%)
Jun 24, 2016 4.635 4.682 4.401 4.626 61,137 -0.09(-1.98%)
Jun 23, 2016 4.738 4.865 4.682 4.719 29,111 +0.04(+0.80%)
Jun 22, 2016 4.579 4.705 4.579 4.682 42,332 +0.09(+2.04%)
Jun 21, 2016 4.556 4.691 4.556 4.588 28,993 +0.03(+0.72%)
Jun 20, 2016 4.668 4.668 4.523 4.556 18,491 -0.05(-1.02%)
Jun 17, 2016 4.612 4.677 4.495 4.602 57,705 +0.02(+0.51%)
Jun 16, 2016 4.598 4.673 4.529 4.579 33,594 -0.07(-1.41%)
Jun 15, 2016 4.513 4.649 4.490 4.645 62,395 +0.15(+3.23%)
Jun 14, 2016 4.598 4.598 4.448 4.499 107,771 -0.14(-2.93%)
Jun 13, 2016 4.631 4.673 4.462 4.635 40,915 -0.07(-1.39%)
Jun 10, 2016 4.635 4.724 4.499 4.701 56,454 +0.03(+0.70%)
Jun 09, 2016 4.715 4.741 4.654 4.668 62,613 -0.08(-1.77%)
Jun 08, 2016 4.565 4.762 4.495 4.752 138,108 +0.24(+5.29%)
Jun 07, 2016 4.518 4.565 4.448 4.513 323,891 -0.00(-0.10%)
Jun 06, 2016 4.602 4.607 4.495 4.518 184,676 -0.07(-1.53%)
Jun 03, 2016 4.532 4.668 4.448 4.588 73,316 +0.01(+0.20%)
Jun 02, 2016 4.387 4.682 4.387 4.579 149,909 +0.15(+3.49%)
Jun 01, 2016 4.879 4.911 4.387 4.425 287,879 -0.45(-9.31%)
May 31, 2016 4.785 4.935 4.762 4.879 45,213 +0.06(+1.17%)
May 27, 2016 4.963 4.822 4.822 4.822 98,034 -0.21(-4.10%)
May 26, 2016 5.057 5.146 4.874 5.029 109,631 -0.16(-3.16%)
May 25, 2016 5.257 5.257 5.066 5.192 87,378 +0.03(+0.54%)
May 24, 2016 5.075 5.267 4.963 5.164 69,715 +0.13(+2.60%)
May 23, 2016 5.141 5.141 5.000 5.033 54,042 -0.12(-2.36%)
May 20, 2016 5.047 5.274 4.991 5.155 69,044 +0.07(+1.38%)
May 19, 2016 4.874 5.220 4.869 5.085 117,455 +0.16(+3.23%)
May 18, 2016 5.197 5.291 4.917 4.926 72,398 -0.27(-5.23%)
May 17, 2016 5.618 5.618 5.197 5.197 94,087 -0.40(-7.19%)
May 16, 2016 5.150 5.618 5.010 5.600 238,879 +0.50(+9.72%)
May 13, 2016 4.986 5.146 4.897 5.103 63,410 +0.13(+2.54%)
May 12, 2016 4.940 5.010 4.855 4.977 141,551 +0.12(+2.51%)
May 11, 2016 4.705 5.033 4.705 4.855 90,285 +0.09(+1.87%)
May 10, 2016 4.724 5.057 4.705 4.766 224,692 +0.06(+1.19%)
May 09, 2016 5.057 5.085 4.499 4.710 121,020 -0.41(-7.96%)
May 06, 2016 4.916 5.150 4.687 5.117 185,075 +0.22(+4.39%)
May 05, 2016 4.556 4.916 4.471 4.902 141,588 +0.42(+9.49%)
May 04, 2016 4.377 4.519 4.259 4.477 144,547 +0.15(+3.35%)
May 03, 2016 4.423 4.473 3.928 4.332 222,458 -0.12(-2.75%)
May 02, 2016 4.609 4.650 4.423 4.455 144,399 -0.20(-4.29%)
Apr 29, 2016 4.346 4.708 4.337 4.654 237,989 +0.37(+8.57%)
Apr 28, 2016 4.314 4.368 4.269 4.287 41,909 -0.05(-1.15%)
Apr 27, 2016 4.332 4.423 4.290 4.337 85,127 +0.05(+1.16%)
Apr 26, 2016 4.300 4.377 4.264 4.287 89,606 +0.01(+0.21%)
Apr 25, 2016 4.327 4.468 4.269 4.278 40,047 -0.02(-0.53%)
Apr 22, 2016 4.327 4.373 4.262 4.300 130,661 -0.01(-0.32%)
Apr 21, 2016 4.355 4.491 4.259 4.314 100,126 -0.09(-1.96%)
Apr 20, 2016 4.232 4.486 4.232 4.400 172,482 +0.17(+4.08%)
Apr 19, 2016 4.137 4.264 4.128 4.228 94,956 +0.14(+3.44%)
Apr 18, 2016 3.928 4.182 3.886 4.087 67,651 +0.10(+2.39%)
Apr 15, 2016 4.196 4.196 3.892 3.992 157,311 -0.20(-4.81%)
Apr 14, 2016 4.246 4.298 4.173 4.194 97,260 -0.05(-1.23%)
Apr 13, 2016 4.019 4.246 3.996 4.246 174,905 +0.27(+6.85%)
Apr 12, 2016 3.765 3.992 3.756 3.974 181,673 +0.23(+6.18%)
Apr 11, 2016 3.765 3.883 3.742 3.742 184,420 -0.01(-0.36%)
Apr 08, 2016 3.756 3.937 3.720 3.756 228,342 +0.08(+2.22%)
Apr 07, 2016 3.638 3.738 3.638 3.674 114,947 -0.01(-0.25%)
Apr 06, 2016 3.633 3.701 3.584 3.683 138,418 +0.09(+2.53%)
Apr 05, 2016 3.629 3.643 3.584 3.593 104,288 -0.07(-1.98%)
Apr 04, 2016 3.697 3.733 3.665 3.665 63,123 -0.05(-1.22%)
Apr 01, 2016 3.711 3.756 3.633 3.711 43,583 -0.05(-1.45%)
Mar 31, 2016 3.729 3.792 3.688 3.765 16,450 +0.05(+1.47%)
Mar 30, 2016 3.815 3.856 3.706 3.711 26,637 -0.05(-1.45%)
Mar 29, 2016 3.738 3.765 3.677 3.765 15,883 -0.05(-1.43%)
Mar 28, 2016 3.770 3.819 3.602 3.819 39,484 +0.05(+1.20%)
Mar 24, 2016 3.883 3.774 3.774 3.774 89,062 -0.16(-4.04%)
Mar 23, 2016 3.833 3.933 3.810 3.933 63,569 +0.10(+2.48%)
Mar 22, 2016 3.819 3.897 3.792 3.838 46,288 +0.05(+1.32%)
Mar 21, 2016 3.892 3.928 3.733 3.788 152,360 -0.07(-1.88%)
Mar 18, 2016 3.897 3.946 3.833 3.860 63,730 +0.07(+1.92%)
Mar 17, 2016 3.692 3.951 3.620 3.788 159,584 +0.13(+3.60%)
Mar 16, 2016 3.493 3.715 3.427 3.656 44,374 +0.25(+7.47%)
Mar 15, 2016 3.361 3.438 3.339 3.402 83,689 +0.05(+1.35%)
Mar 14, 2016 3.370 3.466 3.343 3.357 56,523 -0.08(-2.25%)
Mar 11, 2016 3.352 3.479 3.289 3.434 104,092 +0.08(+2.30%)
Mar 10, 2016 3.475 3.488 3.217 3.357 63,225 +0.05(+1.51%)
Mar 09, 2016 3.398 3.398 3.261 3.307 74,318 +0.02(+0.55%)
Mar 08, 2016 3.330 3.330 3.230 3.289 26,526 +0.00(+0.14%)
Mar 07, 2016 3.289 3.389 3.180 3.284 142,161 +0.00(+0.14%)
Mar 04, 2016 3.193 3.266 3.184 3.280 143,460 +0.07(+2.26%)
Mar 03, 2016 3.173 3.207 3.112 3.207 103,574 +0.07(+2.32%)
Mar 02, 2016 3.130 3.175 3.089 3.134 148,594 +0.02(+0.73%)
Mar 01, 2016 3.175 3.175 3.085 3.112 53,276 -0.06(-2.00%)
Feb 29, 2016 3.076 3.175 3.062 3.175 33,294 +0.15(+5.11%)
Feb 26, 2016 2.953 3.057 2.949 3.021 60,291 +0.12(+4.23%)
Feb 25, 2016 2.794 3.108 2.772 2.899 651,350 +0.16(+5.79%)
Feb 24, 2016 2.608 2.785 2.445 2.740 73,566 +0.08(+3.07%)
Feb 23, 2016 2.735 2.844 2.608 2.658 309,497 -0.14(-5.02%)
Feb 22, 2016 2.767 2.903 2.767 2.799 55,487 +0.06(+2.32%)
Feb 19, 2016 2.849 2.858 2.699 2.735 85,759 -0.13(-4.44%)
Feb 18, 2016 2.930 2.949 2.835 2.862 30,746 -0.03(-0.94%)
Feb 17, 2016 2.785 2.908 2.785 2.890 102,099 +0.05(+1.60%)
Feb 16, 2016 2.885 2.967 2.817 2.844 88,530 -0.04(-1.42%)
Feb 12, 2016 2.799 2.885 2.885 2.885 38,137 +0.15(+5.47%)
Feb 11, 2016 2.853 2.858 2.514 2.735 48,893 -0.12(-4.13%)
Feb 10, 2016 2.958 3.024 2.767 2.853 122,140 -0.10(-3.53%)
Feb 09, 2016 3.140 3.148 2.774 2.958 245,204 -0.22(-6.96%)
Feb 08, 2016 3.274 3.318 3.013 3.179 78,591 -0.10(-2.91%)
Feb 05, 2016 3.209 3.372 3.209 3.274 54,159 +0.10(+3.00%)
Feb 04, 2016 3.170 3.252 3.040 3.179 116,569 +0.08(+2.52%)
Feb 03, 2016 3.118 3.251 2.914 3.101 160,860 +0.04(+1.42%)
Feb 02, 2016 3.144 3.517 2.992 3.057 1,542,395 -0.17(-5.24%)
Feb 01, 2016 3.278 3.322 3.094 3.226 178,032 -0.11(-3.38%)
Jan 29, 2016 3.105 3.352 3.105 3.339 122,535 +0.26(+8.45%)
Jan 28, 2016 2.966 3.122 2.888 3.079 130,815 +0.24(+8.40%)
Jan 27, 2016 2.867 3.010 2.762 2.840 112,698 +0.00(+0.15%)
Jan 26, 2016 2.801 2.901 2.671 2.836 65,684 +0.16(+5.83%)
Jan 25, 2016 2.606 3.008 2.606 2.680 68,848 -0.01(-0.32%)
Jan 22, 2016 2.481 2.748 2.481 2.689 70,513 +0.29(+12.12%)
Jan 21, 2016 2.155 2.450 2.155 2.398 80,802 +0.17(+7.59%)
Jan 20, 2016 2.259 2.420 2.047 2.229 194,582 -0.02(-0.77%)
Jan 19, 2016 2.363 2.463 2.073 2.246 129,026 -0.20(-8.32%)
Jan 15, 2016 2.337 2.450 2.450 2.450 53,036 -0.07(-2.76%)
Jan 14, 2016 2.420 2.559 2.298 2.520 126,515 +0.09(+3.66%)
Jan 13, 2016 2.641 2.793 2.309 2.431 1,355,145 -0.12(-4.68%)
Jan 12, 2016 2.797 2.823 2.515 2.550 175,159 -0.20(-7.26%)
Jan 11, 2016 2.895 2.905 2.702 2.749 131,161 -0.22(-7.31%)
Jan 08, 2016 2.867 2.997 2.840 2.966 129,289 +0.13(+4.59%)
Jan 07, 2016 3.079 3.090 2.819 2.836 91,870 -0.28(-8.91%)
Jan 06, 2016 3.226 3.326 3.053 3.114 95,103 -0.17(-5.28%)
Jan 05, 2016 3.396 3.396 3.062 3.287 292,865 -0.08(-2.32%)
Jan 04, 2016 3.101 3.396 3.101 3.365 162,499 +0.23(+7.18%)
Dec 31, 2015 2.945 3.140 3.140 3.140 351,194 +0.20(+6.94%)
Dec 30, 2015 2.788 2.962 2.775 2.936 101,422 +0.12(+4.31%)
Dec 29, 2015 2.992 3.053 2.754 2.814 197,685 -0.23(-7.55%)
Dec 28, 2015 3.244 3.244 2.971 3.044 510,442 -0.14(-4.36%)
Dec 24, 2015 3.218 3.183 3.183 3.183 58,570 -0.03(-1.08%)
Dec 23, 2015 2.862 3.263 2.840 3.218 412,064 +0.36(+12.59%)
Dec 22, 2015 2.749 2.884 2.702 2.858 397,055 +0.19(+7.15%)
Dec 21, 2015 2.719 2.719 2.602 2.667 128,228 +0.05(+1.82%)
Dec 18, 2015 2.819 2.840 2.606 2.619 223,065 -0.15(-5.33%)
Dec 17, 2015 2.975 3.083 2.767 2.767 139,440 -0.27(-8.86%)
Dec 16, 2015 2.979 3.153 2.936 3.036 141,381 -0.03(-1.13%)
Dec 15, 2015 3.027 3.144 2.710 3.070 202,111 +0.08(+2.76%)
Dec 14, 2015 3.209 3.209 2.942 2.988 145,691 -0.29(-8.86%)
Dec 11, 2015 3.456 3.530 3.252 3.278 167,392 -0.19(-5.50%)
Dec 10, 2015 3.305 3.677 3.288 3.469 165,324 +0.00(+0.00%)
Dec 09, 2015 3.599 3.651 3.339 3.469 184,648 -0.02(-0.62%)
Dec 08, 2015 3.248 3.530 3.153 3.491 213,447 +0.24(+7.33%)
Dec 07, 2015 3.968 3.968 3.205 3.252 333,556 -0.72(-18.03%)
Dec 04, 2015 3.968 4.042 3.903 3.968 272,423 -0.05(-1.29%)
Dec 03, 2015 4.141 4.237 3.773 4.020 450,066 -0.06(-1.49%)
Dec 02, 2015 4.293 4.376 4.046 4.081 150,266 -0.23(-5.33%)
Dec 01, 2015 4.402 4.402 4.311 4.311 50,437 -0.05(-1.19%)
Nov 30, 2015 4.341 4.397 4.324 4.363 205,848 +0.00(+0.00%)
Nov 27, 2015 4.345 4.371 4.280 4.363 45,346 -0.02(-0.49%)
Nov 25, 2015 4.259 4.384 4.384 4.384 66,180 +0.04(+0.90%)
Nov 24, 2015 4.367 4.384 4.292 4.345 27,671 -0.01(-0.20%)
Nov 23, 2015 4.406 4.423 4.293 4.354 76,524 +0.01(+0.20%)
Nov 20, 2015 4.462 4.493 4.341 4.345 83,433 -0.04(-0.89%)
Nov 19, 2015 4.510 4.640 4.380 4.384 151,663 -0.04(-0.88%)
Nov 18, 2015 4.410 4.510 4.341 4.423 135,045 +0.02(+0.49%)
Nov 17, 2015 4.263 4.457 4.263 4.402 110,514 +0.14(+3.26%)
Nov 16, 2015 4.016 4.268 4.016 4.263 168,038 +0.29(+7.43%)
Nov 13, 2015 4.016 4.080 3.951 3.968 134,669 -0.07(-1.82%)
Nov 12, 2015 4.033 4.120 3.951 4.042 76,866 -0.16(-3.82%)
Nov 11, 2015 4.185 4.211 4.046 4.202 108,923 +0.00(+0.00%)
Nov 10, 2015 4.124 4.319 4.003 4.202 85,172 +0.00(+0.10%)
Nov 09, 2015 4.293 4.318 4.172 4.198 141,098 +0.12(+2.98%)
Nov 06, 2015 4.120 4.120 3.907 4.076 142,836 -0.01(-0.32%)
Nov 05, 2015 4.393 4.402 4.072 4.089 143,392 -0.19(-4.34%)
Nov 04, 2015 4.380 4.502 4.178 4.275 591,893 -0.06(-1.36%)
Nov 03, 2015 4.313 4.536 4.107 4.334 933,184 +0.31(+7.64%)
Nov 02, 2015 3.812 4.094 3.706 4.026 592,099 +0.31(+8.27%)
Oct 30, 2015 3.803 3.803 3.685 3.719 189,129 +0.02(+0.46%)
Oct 29, 2015 3.723 3.786 3.685 3.702 88,179 +0.03(+0.80%)
Oct 28, 2015 3.715 3.803 3.643 3.673 133,327 +0.01(+0.35%)
Oct 27, 2015 3.651 3.694 3.643 3.660 36,800 +0.00(+0.12%)
Oct 26, 2015 3.710 3.751 3.643 3.656 100,936 -0.05(-1.36%)
Oct 23, 2015 3.790 3.816 3.643 3.706 45,958 -0.11(-2.98%)
Oct 22, 2015 3.664 3.833 3.508 3.820 77,625 +0.18(+4.86%)
Oct 21, 2015 3.816 3.874 3.580 3.643 84,536 -0.14(-3.78%)
Oct 20, 2015 3.816 3.845 3.778 3.786 95,563 -0.05(-1.43%)
Oct 19, 2015 3.761 3.879 3.761 3.841 115,403 +0.15(+3.99%)
Oct 16, 2015 3.799 3.875 3.607 3.694 86,989 -0.09(-2.34%)
Oct 15, 2015 3.875 3.887 3.782 3.782 20,524 -0.12(-3.02%)
Oct 14, 2015 4.060 4.060 3.837 3.900 18,650 -0.16(-3.94%)
Oct 13, 2015 3.845 4.254 3.786 4.060 102,586 +0.22(+5.82%)
Oct 12, 2015 3.824 3.896 3.778 3.837 52,212 +0.02(+0.55%)
Oct 09, 2015 3.866 3.925 3.790 3.816 49,688 -0.05(-1.41%)
Oct 08, 2015 3.828 3.951 3.753 3.871 48,109 +0.02(+0.44%)
Oct 07, 2015 3.744 3.908 3.727 3.854 29,271 +0.09(+2.46%)
Oct 06, 2015 3.660 3.786 3.639 3.761 50,289 +0.24(+6.82%)
Oct 05, 2015 3.719 3.769 3.411 3.521 22,340 -0.20(-5.32%)
Oct 02, 2015 3.694 3.778 3.601 3.719 21,186 +0.10(+2.67%)
Oct 01, 2015 3.369 3.643 3.369 3.622 9,271 +0.25(+7.37%)
Sep 30, 2015 3.382 3.475 3.264 3.374 40,782 -0.01(-0.25%)
Sep 29, 2015 3.892 3.972 3.209 3.382 108,983 -0.51(-13.10%)
Sep 28, 2015 3.921 3.929 3.790 3.892 36,201 +0.00(+0.11%)
Sep 25, 2015 3.824 3.946 3.824 3.887 20,241 +0.09(+2.44%)
Sep 24, 2015 4.047 4.047 3.795 3.795 31,120 -0.21(-5.36%)
Sep 23, 2015 3.984 4.039 3.896 4.010 35,325 -0.05(-1.14%)
Sep 22, 2015 3.904 4.106 3.904 4.056 30,757 +0.08(+1.90%)
Sep 21, 2015 4.172 4.172 3.959 3.980 27,412 -0.15(-3.67%)
Sep 18, 2015 4.148 4.148 4.010 4.132 19,296 +0.05(+1.13%)
Sep 17, 2015 4.018 4.094 3.997 4.085 26,478 +0.05(+1.25%)
Sep 16, 2015 3.906 4.055 3.828 4.035 49,151 +0.15(+3.90%)
Sep 15, 2015 3.973 4.052 3.883 3.883 33,967 -0.03(-0.65%)
Sep 14, 2015 4.047 4.060 3.828 3.908 69,393 -0.06(-1.49%)
Sep 11, 2015 3.963 4.085 3.803 3.967 19,227 -0.12(-2.99%)
Sep 10, 2015 4.148 4.254 4.090 4.090 28,542 -0.06(-1.42%)
Sep 09, 2015 4.435 4.464 4.068 4.148 39,727 -0.28(-6.37%)
Sep 08, 2015 4.603 4.662 4.422 4.431 25,436 -0.12(-2.68%)
Sep 04, 2015 4.469 4.553 4.553 4.553 76,691 +0.04(+0.84%)
Sep 03, 2015 4.553 4.636 4.407 4.515 31,764 -0.02(-0.37%)
Sep 02, 2015 4.709 4.835 4.528 4.532 116,783 -0.14(-3.06%)
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.