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 (%)
Aug 31, 2018 5.974 5.974 5.974 0 +0.03(+0.51%)
Aug 30, 2018 5.974 6.035 5.944 5.944 76,957 -0.03(-0.51%)
Aug 29, 2018 5.974 6.062 5.974 5.974 48,855 +0.00(+0.00%)
Aug 28, 2018 6.005 6.080 5.974 5.974 115,739 -0.03(-0.50%)
Aug 27, 2018 6.035 6.096 6.005 6.005 195,003 -0.06(-1.00%)
Aug 24, 2018 6.126 6.126 6.035 6.065 466,102 +0.00(+0.00%)
Aug 23, 2018 6.108 6.126 6.065 6.065 454,902 -0.06(-0.99%)
Aug 22, 2018 6.114 6.126 6.096 6.126 55,360 +0.03(+0.50%)
Aug 21, 2018 6.126 6.134 6.089 6.096 122,566 +0.00(+0.00%)
Aug 20, 2018 6.035 6.178 6.035 6.096 252,106 +0.06(+1.00%)
Aug 17, 2018 6.035 6.096 6.035 6.035 121,018 +0.00(+0.00%)
Aug 16, 2018 6.096 6.096 6.035 6.035 50,227 +0.00(+0.00%)
Aug 15, 2018 6.126 6.156 6.035 6.035 138,635 -0.06(-0.99%)
Aug 14, 2018 6.126 6.156 6.052 6.096 91,342 +0.00(+0.00%)
Aug 13, 2018 6.156 6.186 6.065 6.096 80,503 -0.09(-1.47%)
Aug 10, 2018 6.247 6.247 6.156 6.186 88,703 -0.03(-0.49%)
Aug 09, 2018 6.247 6.247 6.126 6.217 75,841 +0.03(+0.49%)
Aug 08, 2018 6.277 6.308 6.171 6.186 54,890 -0.06(-0.97%)
Aug 07, 2018 6.247 6.308 6.156 6.247 103,790 -0.03(-0.48%)
Aug 06, 2018 6.247 6.325 6.160 6.277 228,515 +0.18(+3.04%)
Aug 03, 2018 6.151 6.192 6.092 6.092 182,992 -0.06(-0.95%)
Aug 02, 2018 6.151 6.210 6.122 6.151 158,684 +0.00(+0.00%)
Aug 01, 2018 6.239 6.239 6.092 6.151 141,295 +0.03(+0.48%)
Jul 31, 2018 6.151 6.210 6.122 6.122 139,747 -0.03(-0.48%)
Jul 30, 2018 6.180 6.265 6.122 6.151 131,869 +0.06(+0.96%)
Jul 27, 2018 6.239 6.286 6.092 6.092 69,475 -0.09(-1.42%)
Jul 26, 2018 6.122 6.268 6.092 6.180 101,173 +0.06(+0.96%)
Jul 25, 2018 6.151 6.210 6.092 6.122 129,918 +0.00(+0.00%)
Jul 24, 2018 6.063 6.180 6.005 6.122 53,853 +0.00(+0.00%)
Jul 23, 2018 6.151 6.262 6.092 6.122 65,747 -0.03(-0.48%)
Jul 20, 2018 6.268 6.268 6.151 6.151 41,579 -0.09(-1.41%)
Jul 19, 2018 6.210 6.324 6.210 6.239 52,661 +0.03(+0.47%)
Jul 18, 2018 6.239 6.298 6.151 6.210 92,093 -0.05(-0.78%)
Jul 17, 2018 6.333 6.333 6.239 6.259 30,606 -0.01(-0.15%)
Jul 16, 2018 6.385 6.385 6.239 6.268 34,109 -0.06(-0.93%)
Jul 13, 2018 6.327 6.356 6.298 6.327 74,521 +0.03(+0.47%)
Jul 12, 2018 6.298 6.327 6.239 6.298 102,977 +0.06(+0.94%)
Jul 11, 2018 6.210 6.327 6.180 6.239 66,406 +0.00(+0.00%)
Jul 10, 2018 6.268 6.356 6.239 6.239 93,106 +0.00(+0.00%)
Jul 09, 2018 6.298 6.312 6.239 6.239 60,223 -0.09(-1.39%)
Jul 06, 2018 6.356 6.385 6.327 6.327 61,471 -0.06(-0.92%)
Jul 05, 2018 6.444 6.444 6.356 6.385 24,989 +0.06(+0.93%)
Jul 03, 2018 6.327 6.327 6.327 0 +0.03(+0.47%)
Jul 02, 2018 6.298 6.353 6.298 6.298 44,138 +0.00(+0.00%)
Jun 29, 2018 6.473 6.473 6.298 6.298 49,298 -0.06(-0.92%)
Jun 28, 2018 6.356 6.401 6.298 6.356 67,509 +0.00(+0.00%)
Jun 27, 2018 6.444 6.444 6.245 6.356 139,726 -0.03(-0.46%)
Jun 26, 2018 6.356 6.385 6.298 6.385 25,467 +0.12(+1.87%)
Jun 25, 2018 6.415 6.426 6.239 6.268 47,753 -0.09(-1.38%)
Jun 22, 2018 6.385 6.415 6.356 6.356 19,011 -0.03(-0.46%)
Jun 21, 2018 6.473 6.473 6.356 6.385 85,320 -0.06(-0.91%)
Jun 20, 2018 6.444 6.444 6.385 6.444 58,542 -0.03(-0.45%)
Jun 19, 2018 6.415 6.473 6.380 6.473 52,581 +0.06(+0.91%)
Jun 18, 2018 6.385 6.473 6.327 6.415 62,202 +0.05(+0.85%)
Jun 15, 2018 6.385 6.345 6.361 12,580 -0.02(-0.39%)
Jun 14, 2018 6.473 6.473 6.361 6.385 16,174 -0.03(-0.46%)
Jun 13, 2018 6.473 6.473 6.316 6.415 121,599 +0.03(+0.46%)
Jun 12, 2018 6.356 6.473 6.356 6.385 63,380 +0.03(+0.46%)
Jun 11, 2018 6.503 6.561 6.356 6.356 67,994 +0.00(+0.00%)
Jun 08, 2018 6.444 6.503 6.356 6.356 44,963 -0.06(-0.91%)
Jun 07, 2018 6.327 6.503 6.327 6.415 269,144 +0.09(+1.39%)
Jun 06, 2018 6.327 6.327 37,977 -0.06(-0.92%)
Jun 05, 2018 6.444 6.444 6.341 6.385 31,463 +0.00(+0.00%)
Jun 04, 2018 6.561 6.561 6.369 6.385 86,493 -0.12(-1.80%)
Jun 01, 2018 6.503 6.590 6.473 6.503 43,095 -0.03(-0.45%)
May 31, 2018 6.444 6.561 6.415 6.532 32,191 +0.12(+1.83%)
May 30, 2018 6.385 6.444 6.339 6.415 30,584 -0.03(-0.45%)
May 29, 2018 6.503 6.503 6.359 6.444 8,407 -0.06(-0.90%)
May 25, 2018 6.503 6.503 6.503 0 +0.09(+1.37%)
May 24, 2018 6.444 6.444 6.327 6.415 11,843 +0.00(+0.00%)
May 23, 2018 6.356 6.444 6.356 6.415 9,270 +0.06(+0.92%)
May 22, 2018 6.356 6.444 6.356 6.356 28,399 -0.06(-0.91%)
May 21, 2018 6.561 6.561 6.415 6.415 59,498 -0.09(-1.35%)
May 18, 2018 6.473 6.507 6.444 6.503 65,850 +0.03(+0.45%)
May 17, 2018 6.503 6.532 6.444 6.473 24,340 -0.03(-0.45%)
May 16, 2018 6.503 6.503 6.444 6.503 9,858 +0.06(+0.91%)
May 15, 2018 6.532 6.532 6.388 6.444 37,204 -0.04(-0.68%)
May 14, 2018 6.532 6.561 6.473 6.488 33,034 -0.01(-0.23%)
May 11, 2018 6.532 6.532 6.444 6.503 32,501 +0.06(+0.91%)
May 10, 2018 6.561 6.561 6.385 6.444 51,384 -0.09(-1.35%)
May 09, 2018 6.444 6.532 6.421 6.532 32,136 +0.09(+1.36%)
May 08, 2018 6.268 6.532 6.239 6.444 36,441 +0.06(+0.92%)
May 07, 2018 6.503 6.503 6.327 6.385 30,741 -0.12(-1.80%)
May 04, 2018 6.415 6.561 6.298 6.503 52,873 +0.12(+1.86%)
May 03, 2018 6.327 6.384 6.270 6.384 81,214 +0.07(+1.12%)
May 02, 2018 6.327 6.356 6.270 6.313 54,386 -0.04(-0.67%)
May 01, 2018 6.327 6.356 6.299 6.356 45,798 +0.03(+0.45%)
Apr 30, 2018 6.242 6.327 6.239 6.327 69,975 +0.09(+1.36%)
Apr 27, 2018 6.242 6.270 6.129 6.242 107,017 +0.13(+2.09%)
Apr 26, 2018 6.157 6.194 6.043 6.114 109,095 -0.07(-1.15%)
Apr 25, 2018 6.185 6.191 6.100 6.185 13,845 +0.03(+0.46%)
Apr 24, 2018 6.242 6.242 6.088 6.157 126,340 -0.09(-1.36%)
Apr 23, 2018 6.214 6.242 6.129 6.242 24,149 +0.06(+0.92%)
Apr 20, 2018 6.129 6.185 6.124 6.185 47,751 +0.00(+0.00%)
Apr 19, 2018 6.072 6.185 6.072 6.185 53,147 +0.09(+1.40%)
Apr 18, 2018 6.072 6.185 6.072 6.100 64,915 +0.00(+0.00%)
Apr 17, 2018 6.015 6.157 6.015 6.100 30,573 +0.03(+0.47%)
Apr 16, 2018 5.930 6.072 5.902 6.072 44,098 +0.20(+3.38%)
Apr 13, 2018 6.015 6.015 5.873 5.873 26,264 -0.14(-2.36%)
Apr 12, 2018 5.958 6.015 5.873 6.015 30,717 +0.09(+1.44%)
Apr 11, 2018 5.930 6.043 5.923 5.930 28,463 -0.09(-1.42%)
Apr 10, 2018 5.930 6.043 5.930 6.015 28,144 +0.09(+1.44%)
Apr 09, 2018 6.129 6.129 5.859 5.930 36,675 -0.17(-2.79%)
Apr 06, 2018 5.958 6.129 5.788 6.100 21,698 +0.20(+3.37%)
Apr 05, 2018 6.037 6.068 5.902 5.902 18,646 -0.06(-0.95%)
Apr 04, 2018 6.043 6.064 5.921 5.958 12,344 -0.11(-1.87%)
Apr 03, 2018 6.100 6.157 5.840 6.072 22,498 -0.06(-0.93%)
Apr 02, 2018 5.873 6.129 5.760 6.129 99,894 +0.26(+4.35%)
Mar 29, 2018 5.873 5.873 5.873 0 +0.17(+2.99%)
Mar 28, 2018 5.760 5.816 5.618 5.703 53,561 +0.00(+0.00%)
Mar 27, 2018 5.731 5.958 5.621 5.703 73,148 -0.09(-1.47%)
Mar 26, 2018 5.902 6.048 5.731 5.788 46,951 -0.14(-2.39%)
Mar 23, 2018 6.015 6.043 5.896 5.930 21,820 -0.03(-0.48%)
Mar 22, 2018 6.157 6.210 5.930 5.958 51,029 -0.24(-3.85%)
Mar 21, 2018 6.124 6.225 6.124 6.197 20,334 +0.01(+0.18%)
Mar 20, 2018 6.171 6.231 6.100 6.185 17,851 +0.03(+0.46%)
Mar 19, 2018 6.129 6.242 6.129 6.157 63,969 -0.09(-1.36%)
Mar 16, 2018 6.296 6.299 6.242 6.242 11,579 +0.01(+0.23%)
Mar 15, 2018 6.347 6.347 6.015 6.228 71,238 -0.13(-2.01%)
Mar 14, 2018 6.441 6.545 6.299 6.356 37,259 +0.00(+0.00%)
Mar 13, 2018 6.412 6.583 6.270 6.356 31,144 -0.06(-0.88%)
Mar 12, 2018 6.412 6.526 6.412 6.412 27,409 -0.06(-0.88%)
Mar 09, 2018 6.497 6.585 6.327 6.469 146,142 +0.06(+0.89%)
Mar 08, 2018 6.270 6.469 6.207 6.412 33,380 +0.14(+2.26%)
Mar 07, 2018 6.214 6.270 15,777 +0.03(+0.45%)
Mar 06, 2018 6.222 6.356 6.202 6.242 27,316 -0.03(-0.45%)
Mar 05, 2018 6.327 6.327 6.157 6.270 69,946 +0.00(+0.00%)
Mar 02, 2018 6.242 6.409 6.072 6.270 46,214 -0.03(-0.45%)
Mar 01, 2018 6.327 6.419 6.299 6.299 27,794 -0.11(-1.77%)
Feb 28, 2018 6.441 6.526 6.299 6.412 56,007 +0.11(+1.80%)
Feb 27, 2018 6.384 6.668 6.299 6.299 21,770 -0.06(-0.89%)
Feb 26, 2018 6.554 6.639 6.270 6.356 113,081 -0.17(-2.61%)
Feb 23, 2018 6.469 6.554 6.450 6.526 24,699 +0.11(+1.77%)
Feb 22, 2018 6.577 6.577 6.393 6.412 15,120 +0.00(+0.00%)
Feb 21, 2018 6.412 6.497 6.270 6.412 30,090 -0.07(-1.09%)
Feb 20, 2018 6.583 6.611 6.469 6.483 54,557 -0.07(-1.08%)
Feb 16, 2018 6.554 6.554 6.554 0 -0.07(-1.07%)
Feb 15, 2018 6.611 6.810 6.554 6.625 39,588 +0.10(+1.52%)
Feb 14, 2018 6.384 6.554 6.185 6.526 76,324 +0.03(+0.44%)
Feb 13, 2018 6.356 6.526 6.214 6.497 71,924 +0.14(+2.23%)
Feb 12, 2018 6.129 6.356 6.072 6.356 102,902 +0.22(+3.65%)
Feb 09, 2018 6.441 6.441 5.788 6.132 128,282 -0.22(-3.52%)
Feb 08, 2018 6.438 6.475 6.245 6.356 97,429 +0.03(+0.43%)
Feb 07, 2018 6.411 6.493 6.218 6.328 159,701 -0.08(-1.29%)
Feb 06, 2018 6.080 6.466 6.053 6.411 85,113 +0.11(+1.79%)
Feb 05, 2018 6.273 6.493 6.218 6.298 96,548 +0.11(+1.73%)
Feb 02, 2018 6.135 6.301 6.053 6.190 38,626 +0.08(+1.35%)
Feb 01, 2018 6.135 6.218 6.108 6.108 37,812 -0.03(-0.45%)
Jan 31, 2018 6.080 6.270 6.031 6.135 67,291 -0.03(-0.45%)
Jan 30, 2018 6.190 6.227 6.108 6.163 57,864 +0.00(+0.00%)
Jan 29, 2018 6.356 6.356 6.163 6.163 67,360 -0.19(-3.03%)
Jan 26, 2018 6.548 6.548 6.328 6.356 44,098 -0.14(-2.12%)
Jan 25, 2018 6.521 6.603 6.411 6.493 46,070 +0.03(+0.43%)
Jan 24, 2018 6.405 6.515 6.356 6.466 24,513 -0.06(-0.84%)
Jan 23, 2018 6.471 6.521 6.383 6.521 72,848 +0.06(+0.85%)
Jan 22, 2018 6.466 6.493 6.411 6.466 69,335 +0.03(+0.43%)
Jan 19, 2018 6.466 6.466 6.301 6.438 50,063 -0.03(-0.43%)
Jan 18, 2018 6.493 6.493 6.411 6.466 90,438 +0.00(+0.00%)
Jan 17, 2018 6.603 6.603 6.411 6.466 32,738 -0.06(-0.84%)
Jan 16, 2018 6.521 6.576 6.411 6.521 57,503 +0.11(+1.72%)
Jan 12, 2018 6.411 6.411 6.411 0 +0.06(+0.87%)
Jan 11, 2018 6.411 6.593 6.301 6.356 285,333 +0.03(+0.43%)
Jan 10, 2018 6.328 17,128 -0.03(-0.43%)
Jan 09, 2018 6.301 6.383 6.108 6.356 141,074 -0.08(-1.28%)
Jan 08, 2018 6.356 6.466 6.328 6.438 25,925 +0.08(+1.30%)
Jan 05, 2018 6.411 6.493 6.301 6.356 37,331 -0.11(-1.70%)
Jan 04, 2018 6.411 6.466 6.190 6.466 77,639 +0.11(+1.73%)
Jan 03, 2018 6.245 6.383 6.218 6.356 146,729 +0.14(+2.21%)
Jan 02, 2018 6.218 6.251 6.108 6.218 97,722 +0.03(+0.44%)
Dec 29, 2017 6.190 6.190 6.190 0 +0.08(+1.35%)
Dec 28, 2017 6.080 6.190 5.998 6.108 97,958 -0.03(-0.45%)
Dec 27, 2017 6.053 6.163 6.047 6.135 96,450 +0.08(+1.36%)
Dec 26, 2017 5.860 6.163 5.838 6.053 232,513 +0.15(+2.56%)
Dec 22, 2017 5.860 5.998 5.860 5.902 72,574 +0.04(+0.70%)
Dec 21, 2017 5.860 5.915 5.847 5.860 53,765 +0.03(+0.47%)
Dec 20, 2017 5.805 5.882 5.805 5.833 123,048 +0.00(+0.00%)
Dec 19, 2017 5.805 5.943 5.805 5.833 107,064 +0.03(+0.47%)
Dec 18, 2017 5.805 5.943 5.804 5.805 86,800 +0.03(+0.48%)
Dec 15, 2017 5.668 5.833 5.668 5.778 49,016 +0.11(+1.94%)
Dec 14, 2017 5.750 5.888 5.668 5.668 98,888 -0.19(-3.29%)
Dec 13, 2017 5.833 5.888 5.723 5.860 32,215 +0.08(+1.43%)
Dec 12, 2017 5.613 5.888 5.613 5.778 264,952 +0.17(+2.94%)
Dec 11, 2017 5.668 5.750 5.585 5.613 36,698 -0.14(-2.39%)
Dec 08, 2017 5.393 5.750 5.393 5.750 128,451 +0.33(+6.09%)
Dec 07, 2017 5.420 5.475 5.420 5.420 23,913 -0.01(-0.25%)
Dec 06, 2017 5.503 5.503 5.338 5.434 119,393 -0.10(-1.74%)
Dec 05, 2017 5.585 5.585 5.503 5.530 57,401 +0.00(+0.00%)
Dec 04, 2017 5.503 5.607 5.503 5.530 26,594 +0.03(+0.50%)
Dec 01, 2017 5.585 5.627 5.503 5.503 56,436 -0.08(-1.48%)
Nov 30, 2017 5.558 5.668 5.558 5.585 23,165 +0.00(+0.00%)
Nov 29, 2017 5.613 5.695 5.585 5.585 55,922 +0.06(+1.00%)
Nov 28, 2017 5.558 5.624 5.530 5.530 34,647 -0.03(-0.50%)
Nov 27, 2017 5.613 5.640 5.558 5.558 90,316 -0.03(-0.49%)
Nov 24, 2017 5.530 5.748 5.530 5.585 39,633 +0.06(+1.00%)
Nov 22, 2017 5.558 5.558 5.503 5.530 100,019 -0.03(-0.50%)
Nov 21, 2017 5.613 5.613 5.503 5.558 87,025 -0.06(-0.98%)
Nov 20, 2017 5.695 5.716 5.558 5.613 29,207 -0.06(-0.97%)
Nov 17, 2017 5.530 5.670 5.503 5.668 171,308 +0.06(+0.98%)
Nov 16, 2017 5.750 5.778 5.585 5.613 132,449 -0.14(-2.39%)
Nov 15, 2017 5.640 5.750 5.530 5.750 86,623 +0.11(+1.95%)
Nov 14, 2017 5.750 5.816 5.585 5.640 72,577 -0.10(-1.68%)
Nov 13, 2017 5.888 5.888 5.723 5.737 68,096 -0.06(-0.95%)
Nov 10, 2017 5.888 5.889 5.695 5.792 78,551 -0.07(-1.17%)
Nov 09, 2017 5.833 6.053 5.778 5.860 90,414 +0.00(+0.00%)
Nov 08, 2017 5.695 5.915 5.640 5.860 85,777 +0.17(+2.90%)
Nov 07, 2017 5.778 5.805 5.668 5.695 125,696 -0.14(-2.36%)
Nov 06, 2017 5.888 5.915 5.668 5.833 94,107 -0.11(-1.85%)
Nov 03, 2017 6.025 6.080 5.915 5.943 119,170 -0.00(-0.05%)
Nov 02, 2017 5.972 6.052 5.868 5.946 151,206 -0.04(-0.67%)
Nov 01, 2017 5.946 5.999 5.946 5.986 76,952 +0.04(+0.72%)
Oct 31, 2017 5.866 5.972 5.866 5.943 123,312 +0.13(+2.25%)
Oct 30, 2017 5.839 5.946 5.706 5.812 101,710 -0.08(-1.36%)
Oct 27, 2017 5.759 5.919 5.725 5.892 158,919 +0.16(+2.79%)
Oct 26, 2017 5.812 5.887 5.679 5.732 59,281 -0.11(-1.83%)
Oct 25, 2017 5.866 5.926 5.812 5.839 49,805 -0.03(-0.45%)
Oct 24, 2017 5.892 5.910 5.839 5.866 54,465 -0.05(-0.90%)
Oct 23, 2017 5.972 5.972 5.815 5.919 84,952 +0.00(+0.00%)
Oct 20, 2017 5.866 5.919 5.839 5.919 70,413 +0.08(+1.37%)
Oct 19, 2017 5.866 5.892 5.812 5.839 70,130 -0.03(-0.45%)
Oct 18, 2017 5.946 5.999 5.866 5.866 41,776 -0.03(-0.45%)
Oct 17, 2017 6.026 6.026 5.892 5.892 75,598 -0.19(-3.07%)
Oct 16, 2017 6.079 6.106 6.026 6.079 70,255 +0.00(+0.00%)
Oct 13, 2017 5.892 6.079 5.815 6.079 227,562 +0.19(+3.17%)
Oct 12, 2017 5.786 5.906 5.732 5.892 76,618 +0.11(+1.84%)
Oct 11, 2017 5.679 5.812 5.679 5.786 58,876 +0.03(+0.46%)
Oct 10, 2017 5.812 5.812 5.706 5.759 38,331 +0.08(+1.41%)
Oct 09, 2017 5.652 5.812 5.652 5.679 97,855 +0.08(+1.43%)
Oct 06, 2017 5.652 5.754 5.599 5.599 69,066 -0.13(-2.33%)
Oct 05, 2017 5.626 5.866 5.626 5.732 103,557 +0.08(+1.42%)
Oct 04, 2017 5.652 5.737 5.572 5.652 48,998 -0.05(-0.93%)
Oct 03, 2017 5.706 5.768 5.546 5.706 96,210 +0.03(+0.47%)
Oct 02, 2017 5.839 5.866 5.652 5.679 107,698 -0.19(-3.18%)
Sep 29, 2017 5.866 5.892 5.812 5.866 45,700 +0.03(+0.46%)
Sep 28, 2017 5.839 5.866 5.786 5.839 56,040 -0.03(-0.45%)
Sep 27, 2017 5.892 5.940 5.839 5.866 96,607 -0.08(-1.35%)
Sep 26, 2017 5.892 5.999 5.892 5.946 308,348 +0.05(+0.90%)
Sep 25, 2017 5.786 5.919 5.786 5.892 202,988 +0.11(+1.84%)
Sep 22, 2017 5.759 5.839 5.759 5.786 60,132 +0.00(+0.00%)
Sep 21, 2017 5.812 5.812 5.759 5.786 79,296 +0.00(+0.00%)
Sep 20, 2017 5.706 5.812 5.706 5.786 112,591 +0.05(+0.93%)
Sep 19, 2017 5.812 5.812 5.694 5.732 103,075 -0.05(-0.92%)
Sep 18, 2017 5.599 5.812 5.599 5.786 152,219 +0.19(+3.33%)
Sep 15, 2017 5.492 5.623 5.492 5.599 141,899 +0.13(+2.44%)
Sep 14, 2017 5.652 5.658 5.386 5.466 158,685 -0.19(-3.30%)
Sep 13, 2017 5.732 5.732 5.492 5.652 278,251 +0.08(+1.44%)
Sep 12, 2017 5.279 5.706 5.226 5.572 445,172 +0.35(+6.63%)
Sep 11, 2017 4.879 5.386 4.852 5.226 395,437 +0.29(+5.95%)
Sep 08, 2017 5.066 5.066 4.799 4.932 867,140 -0.35(-6.57%)
Sep 07, 2017 5.572 5.706 5.226 5.279 1,093,647 -0.43(-7.48%)
Sep 06, 2017 5.519 5.839 5.519 5.706 215,847 +0.21(+3.88%)
Sep 05, 2017 5.972 5.984 5.492 5.492 211,809 -0.48(-8.04%)
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.