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, 2020 2.801 2.801 2.658 2.658 38,095 -0.17(-5.92%)
Aug 28, 2020 2.761 2.841 2.665 2.825 81,815 +0.12(+4.41%)
Aug 27, 2020 2.761 2.801 2.705 2.705 49,858 -0.08(-2.86%)
Aug 26, 2020 2.849 2.849 2.745 2.785 51,025 -0.11(-3.85%)
Aug 25, 2020 2.912 2.912 2.745 2.896 72,813 -0.02(-0.55%)
Aug 24, 2020 2.880 2.952 2.777 2.912 133,889 +0.03(+1.10%)
Aug 21, 2020 2.920 2.920 2.785 2.880 60,450 -0.06(-2.16%)
Aug 20, 2020 2.976 2.976 2.865 2.944 94,698 -0.07(-2.37%)
Aug 19, 2020 3.087 3.087 2.984 3.016 63,337 -0.03(-1.04%)
Aug 18, 2020 3.143 3.149 2.988 3.048 62,229 -0.13(-4.01%)
Aug 17, 2020 3.183 3.262 3.119 3.175 143,512 -0.04(-1.24%)
Aug 14, 2020 3.318 3.318 3.183 3.215 96,142 -0.04(-1.22%)
Aug 13, 2020 3.342 3.342 3.183 3.254 77,008 -0.10(-2.85%)
Aug 12, 2020 3.103 3.366 3.063 3.350 213,534 +0.28(+9.07%)
Aug 11, 2020 2.960 3.147 2.960 3.071 153,605 -0.01(-0.26%)
Aug 10, 2020 2.984 3.135 2.944 3.079 154,958 +0.11(+3.75%)
Aug 07, 2020 2.952 2.992 2.880 2.968 155,335 +0.01(+0.27%)
Aug 06, 2020 2.865 2.984 2.849 2.960 237,978 +0.12(+4.20%)
Aug 05, 2020 2.705 2.857 2.705 2.841 77,479 +0.09(+3.18%)
Aug 04, 2020 2.658 2.753 2.613 2.753 124,144 +0.13(+4.85%)
Aug 03, 2020 2.634 2.634 2.491 2.626 40,408 +0.06(+2.20%)
Jul 31, 2020 2.577 2.685 2.512 2.569 131,296 +0.04(+1.52%)
Jul 30, 2020 2.362 2.546 2.323 2.531 105,221 +0.11(+4.44%)
Jul 29, 2020 2.346 2.454 2.287 2.423 167,327 +0.12(+5.35%)
Jul 28, 2020 2.285 2.369 2.269 2.300 66,459 +0.05(+2.05%)
Jul 27, 2020 2.377 2.408 2.239 2.254 154,140 -0.08(-3.62%)
Jul 24, 2020 2.308 2.388 2.288 2.339 92,427 +0.05(+2.01%)
Jul 23, 2020 2.308 2.377 2.254 2.292 60,794 -0.05(-1.97%)
Jul 22, 2020 2.362 2.385 2.285 2.339 46,814 -0.02(-0.98%)
Jul 21, 2020 2.277 2.423 2.277 2.362 60,756 +0.04(+1.66%)
Jul 20, 2020 2.323 2.354 2.277 2.323 58,658 +0.00(+0.00%)
Jul 17, 2020 2.369 2.369 2.281 2.323 54,468 +0.02(+1.00%)
Jul 16, 2020 2.431 2.431 2.285 2.300 112,170 -0.08(-3.24%)
Jul 15, 2020 2.423 2.477 2.369 2.377 67,222 -0.04(-1.59%)
Jul 14, 2020 2.323 2.469 2.285 2.415 96,489 +0.11(+4.67%)
Jul 13, 2020 2.315 2.369 2.292 2.308 89,449 -0.04(-1.57%)
Jul 10, 2020 2.339 2.362 2.292 2.344 40,038 -0.00(-0.08%)
Jul 09, 2020 2.369 2.398 2.308 2.346 79,594 -0.02(-0.97%)
Jul 08, 2020 2.269 2.392 2.269 2.369 75,561 +0.05(+1.99%)
Jul 07, 2020 2.439 2.439 2.247 2.323 126,370 -0.06(-2.58%)
Jul 06, 2020 2.446 2.485 2.346 2.385 130,894 +0.00(+0.00%)
Jul 02, 2020 2.400 2.454 2.323 2.385 137,536 +0.02(+0.65%)
Jul 01, 2020 2.477 2.498 2.346 2.369 119,967 -0.08(-3.45%)
Jun 30, 2020 2.462 2.492 2.354 2.454 161,158 -0.04(-1.54%)
Jun 29, 2020 2.615 2.685 2.482 2.492 135,871 -0.08(-2.99%)
Jun 26, 2020 2.715 2.731 2.516 2.569 134,806 -0.05(-1.76%)
Jun 25, 2020 2.615 2.639 2.539 2.615 104,671 +0.00(+0.00%)
Jun 24, 2020 2.785 2.803 2.562 2.615 168,046 -0.23(-8.11%)
Jun 23, 2020 2.962 2.977 2.785 2.846 84,279 -0.08(-2.63%)
Jun 22, 2020 2.962 2.977 2.892 2.923 51,461 -0.10(-3.31%)
Jun 19, 2020 3.123 3.123 2.958 3.023 81,767 -0.02(-0.51%)
Jun 18, 2020 3.077 3.208 2.969 3.039 92,491 -0.10(-3.19%)
Jun 17, 2020 3.269 3.285 3.130 3.139 384,753 -0.14(-4.23%)
Jun 16, 2020 3.377 3.392 3.132 3.277 135,235 +0.11(+3.40%)
Jun 15, 2020 2.869 3.277 2.869 3.169 108,848 +0.05(+1.73%)
Jun 12, 2020 3.069 3.212 2.923 3.115 150,016 +0.23(+8.00%)
Jun 11, 2020 3.008 3.100 2.831 2.885 321,851 -0.45(-13.59%)
Jun 10, 2020 3.492 3.500 3.108 3.339 179,169 -0.28(-7.66%)
Jun 09, 2020 3.692 3.746 3.315 3.615 282,080 -0.06(-1.67%)
Jun 08, 2020 3.054 3.715 3.054 3.677 581,559 +0.90(+32.41%)
Jun 05, 2020 2.692 3.000 2.676 2.777 460,707 +0.15(+5.56%)
Jun 04, 2020 2.439 2.731 2.439 2.631 189,113 +0.12(+4.91%)
Jun 03, 2020 2.446 2.577 2.446 2.508 106,630 +0.07(+2.84%)
Jun 02, 2020 2.646 2.669 2.385 2.439 307,786 -0.15(-5.93%)
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.