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 (%)
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%)
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.