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, 2015 4.651 4.949 4.651 4.721 44,842 -0.00(-0.09%)
Aug 28, 2015 4.675 4.810 4.633 4.725 34,936 +0.19(+4.08%)
Aug 27, 2015 4.700 4.717 4.540 4.540 48,812 -0.06(-1.37%)
Aug 26, 2015 4.633 4.692 4.523 4.603 43,930 -0.03(-0.64%)
Aug 25, 2015 4.717 4.717 4.515 4.633 121,541 -0.01(-0.27%)
Aug 24, 2015 4.881 4.881 4.586 4.645 60,731 -0.03(-0.72%)
Aug 21, 2015 4.616 4.793 4.553 4.679 30,042 +0.10(+2.21%)
Aug 20, 2015 4.540 4.688 4.380 4.578 36,209 +0.01(+0.28%)
Aug 19, 2015 4.696 4.860 4.494 4.565 55,363 -0.14(-2.95%)
Aug 18, 2015 4.894 4.970 4.528 4.704 41,247 -0.12(-2.45%)
Aug 17, 2015 4.898 4.957 4.711 4.822 44,141 -0.09(-1.91%)
Aug 14, 2015 4.650 4.944 4.612 4.916 78,992 +0.30(+6.60%)
Aug 13, 2015 4.532 4.805 4.431 4.612 61,056 +0.14(+3.20%)
Aug 12, 2015 4.207 4.502 4.115 4.469 59,302 +0.28(+6.63%)
Aug 11, 2015 4.052 4.351 3.854 4.191 57,457 +0.19(+4.74%)
Aug 10, 2015 4.001 4.123 4.001 4.001 73,949 +0.01(+0.32%)
Aug 07, 2015 3.887 4.026 3.774 3.988 64,212 +0.08(+2.16%)
Aug 06, 2015 3.997 4.052 3.702 3.904 76,008 +0.00(+0.11%)
Aug 05, 2015 4.263 4.263 3.900 3.900 19,325 -0.23(-5.54%)
Aug 04, 2015 4.268 4.402 4.125 4.129 34,698 -0.09(-2.22%)
Aug 03, 2015 4.370 4.488 4.186 4.223 77,068 -0.12(-2.73%)
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%)
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.