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 (%)
Oct 31, 2016 6.373 6.445 6.036 6.300 90,673 -0.08(-1.28%)
Oct 28, 2016 6.377 6.527 6.353 6.382 39,869 +0.01(+0.15%)
Oct 27, 2016 6.593 6.593 6.373 6.373 32,284 -0.24(-3.57%)
Oct 26, 2016 6.517 6.608 6.387 6.608 19,153 +0.06(+0.96%)
Oct 25, 2016 6.464 6.599 6.413 6.546 60,551 +0.08(+1.19%)
Oct 24, 2016 6.786 6.974 6.411 6.469 85,604 -0.37(-5.35%)
Oct 21, 2016 6.801 6.965 6.767 6.834 90,848 -0.02(-0.28%)
Oct 20, 2016 6.599 6.853 6.599 6.853 39,592 +0.23(+3.41%)
Oct 19, 2016 6.791 6.843 6.594 6.627 98,643 -0.18(-2.61%)
Oct 18, 2016 7.022 7.022 6.680 6.805 181,189 -0.22(-3.08%)
Oct 17, 2016 6.733 7.022 6.675 7.022 178,482 +0.29(+4.29%)
Oct 14, 2016 6.546 6.733 6.541 6.733 136,321 +0.19(+2.83%)
Oct 13, 2016 6.541 6.565 6.493 6.548 40,372 -0.04(-0.55%)
Oct 12, 2016 6.493 6.584 6.428 6.584 67,889 +0.04(+0.66%)
Oct 11, 2016 6.526 6.541 6.450 6.541 65,390 +0.04(+0.59%)
Oct 10, 2016 6.373 6.502 6.373 6.502 76,902 +0.14(+2.27%)
Oct 07, 2016 6.175 6.385 6.175 6.358 34,294 +0.23(+3.77%)
Oct 06, 2016 6.238 6.281 6.074 6.127 75,542 -0.09(-1.39%)
Oct 05, 2016 6.373 6.421 6.012 6.214 98,445 -0.14(-2.20%)
Oct 04, 2016 6.079 6.373 6.041 6.353 176,032 +0.32(+5.26%)
Oct 03, 2016 6.074 6.272 6.002 6.036 41,472 +0.08(+1.37%)
Sep 30, 2016 5.786 6.026 5.703 5.954 47,974 +0.24(+4.21%)
Sep 29, 2016 5.675 5.781 5.675 5.714 62,535 +0.04(+0.68%)
Sep 28, 2016 5.646 5.699 5.603 5.675 31,916 +0.07(+1.29%)
Sep 27, 2016 5.613 5.714 5.603 5.603 41,699 +0.00(+0.00%)
Sep 26, 2016 5.641 5.682 5.555 5.603 41,578 -0.03(-0.51%)
Sep 23, 2016 5.622 5.632 5.555 5.632 15,635 +0.02(+0.43%)
Sep 22, 2016 5.762 5.762 5.507 5.608 98,686 -0.12(-2.02%)
Sep 21, 2016 5.690 5.747 5.593 5.723 71,376 +0.04(+0.68%)
Sep 20, 2016 5.675 5.828 5.651 5.685 85,105 -0.04(-0.67%)
Sep 19, 2016 5.637 5.767 5.632 5.723 21,349 +0.08(+1.36%)
Sep 16, 2016 5.646 5.651 5.627 5.646 8,978 +0.02(+0.34%)
Sep 15, 2016 5.555 5.651 5.483 5.627 38,987 -0.03(-0.51%)
Sep 14, 2016 5.579 5.658 5.411 5.656 94,262 +0.07(+1.20%)
Sep 13, 2016 5.603 5.699 5.589 5.589 16,808 -0.04(-0.68%)
Sep 12, 2016 5.694 5.969 5.584 5.627 94,337 -0.13(-2.25%)
Sep 09, 2016 5.872 5.969 5.757 5.757 45,242 -0.21(-3.47%)
Sep 08, 2016 6.098 6.098 5.800 5.964 137,523 -0.11(-1.82%)
Sep 07, 2016 6.132 6.132 6.055 6.074 16,386 -0.05(-0.86%)
Sep 06, 2016 6.021 6.127 5.934 6.127 32,336 +0.05(+0.79%)
Sep 02, 2016 6.021 6.079 6.079 6.079 50,317 +0.05(+0.88%)
Sep 01, 2016 5.920 6.060 5.920 6.026 3,108 +0.08(+1.29%)
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%)
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.