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 (%)
Feb 28, 2020 6.411 6.708 5.999 6.708 327,332 +0.04(+0.56%)
Feb 27, 2020 6.805 6.820 6.263 6.671 187,113 -0.24(-3.44%)
Feb 26, 2020 7.035 7.149 6.909 6.909 118,378 -0.13(-1.79%)
Feb 25, 2020 7.213 7.213 6.871 7.035 123,281 -0.18(-2.47%)
Feb 24, 2020 7.287 7.291 7.154 7.213 86,386 -0.13(-1.72%)
Feb 21, 2020 7.569 7.591 7.339 7.339 70,749 -0.22(-2.85%)
Feb 20, 2020 7.532 7.599 7.532 7.554 68,357 +0.01(+0.10%)
Feb 19, 2020 7.569 7.576 7.498 7.547 72,596 +0.01(+0.20%)
Feb 18, 2020 7.406 7.532 7.406 7.532 28,643 +0.00(+0.00%)
Feb 14, 2020 7.473 7.532 7.450 7.532 23,178 +0.08(+1.10%)
Feb 13, 2020 7.435 7.480 7.316 7.450 49,275 +0.01(+0.10%)
Feb 12, 2020 7.346 7.443 7.317 7.443 36,571 +0.09(+1.21%)
Feb 11, 2020 7.443 7.458 7.346 7.354 38,583 -0.08(-1.10%)
Feb 10, 2020 7.569 7.569 7.379 7.435 73,705 -0.13(-1.67%)
Feb 07, 2020 7.554 7.606 7.480 7.562 79,643 +0.01(+0.10%)
Feb 06, 2020 7.554 7.568 7.511 7.554 117,528 +0.06(+0.76%)
Feb 05, 2020 7.490 7.619 7.432 7.497 181,085 +0.04(+0.48%)
Feb 04, 2020 7.461 7.497 7.311 7.461 111,352 +0.00(+0.00%)
Feb 03, 2020 7.282 7.483 7.282 7.461 81,121 +0.18(+2.46%)
Jan 31, 2020 7.203 7.339 7.189 7.282 31,283 +0.06(+0.79%)
Jan 30, 2020 7.361 7.361 7.196 7.225 46,113 -0.16(-2.13%)
Jan 29, 2020 7.346 7.447 7.282 7.382 42,093 +0.01(+0.10%)
Jan 28, 2020 7.432 7.440 7.261 7.375 69,752 -0.04(-0.48%)
Jan 27, 2020 7.225 7.411 7.218 7.411 50,760 +0.05(+0.68%)
Jan 24, 2020 7.339 7.411 7.303 7.361 32,540 +0.09(+1.28%)
Jan 23, 2020 7.518 7.518 7.268 7.268 48,744 -0.25(-3.33%)
Jan 22, 2020 7.504 7.547 7.475 7.518 47,740 +0.05(+0.67%)
Jan 21, 2020 7.483 7.522 7.442 7.468 75,545 +0.01(+0.19%)
Jan 17, 2020 7.526 7.526 7.397 7.454 38,685 -0.05(-0.67%)
Jan 16, 2020 7.518 7.526 7.389 7.504 42,574 +0.02(+0.29%)
Jan 15, 2020 7.425 7.503 7.382 7.483 23,894 +0.10(+1.36%)
Jan 14, 2020 7.475 7.483 7.382 7.382 38,473 -0.05(-0.67%)
Jan 13, 2020 7.354 7.454 7.350 7.432 35,100 +0.14(+1.86%)
Jan 10, 2020 7.447 7.447 7.275 7.296 36,730 -0.11(-1.45%)
Jan 09, 2020 7.382 7.404 7.275 7.404 21,605 -0.04(-0.58%)
Jan 08, 2020 7.232 7.447 7.214 7.447 37,513 +0.18(+2.46%)
Jan 07, 2020 7.253 7.361 7.246 7.268 34,607 -0.04(-0.59%)
Jan 06, 2020 7.275 7.354 7.164 7.311 52,121 +0.02(+0.29%)
Jan 03, 2020 7.218 7.304 7.167 7.289 37,149 +0.07(+0.99%)
Jan 02, 2020 7.289 7.289 7.074 7.218 66,984 +0.12(+1.72%)
Dec 31, 2019 6.981 7.096 6.974 7.096 48,182 +0.09(+1.33%)
Dec 30, 2019 7.089 7.089 6.974 7.003 55,173 -0.05(-0.71%)
Dec 27, 2019 7.060 7.119 7.031 7.053 42,037 -0.02(-0.29%)
Dec 26, 2019 7.017 7.132 7.017 7.073 47,726 +0.05(+0.70%)
Dec 24, 2019 7.096 7.160 6.988 7.024 39,104 -0.11(-1.51%)
Dec 23, 2019 7.160 7.160 6.881 7.132 150,674 +0.04(+0.61%)
Dec 20, 2019 7.239 7.250 7.089 7.089 116,475 -0.18(-2.46%)
Dec 19, 2019 7.253 7.325 7.189 7.268 35,936 +0.06(+0.79%)
Dec 18, 2019 7.339 7.454 7.189 7.210 100,059 -0.12(-1.66%)
Dec 17, 2019 7.253 7.346 7.228 7.332 90,642 +0.07(+0.91%)
Dec 16, 2019 7.160 7.346 7.117 7.266 65,678 +0.18(+2.50%)
Dec 13, 2019 7.089 7.146 7.089 7.089 32,400 +0.00(+0.00%)
Dec 12, 2019 7.268 7.275 7.082 7.089 81,151 -0.25(-3.41%)
Dec 11, 2019 7.160 7.339 7.117 7.339 52,517 +0.23(+3.22%)
Dec 10, 2019 7.175 7.261 7.069 7.110 68,872 -0.12(-1.68%)
Dec 09, 2019 7.082 7.232 7.024 7.232 94,365 +0.19(+2.75%)
Dec 06, 2019 6.953 7.110 6.946 7.039 45,249 +0.06(+0.92%)
Dec 05, 2019 7.146 7.146 6.967 6.974 56,778 -0.14(-2.01%)
Dec 04, 2019 6.767 7.117 6.695 7.117 81,592 +0.42(+6.31%)
Dec 03, 2019 6.767 6.767 6.695 6.695 32,399 -0.09(-1.37%)
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.