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 (%)
Apr 30, 2015 6.015 6.093 5.885 5.885 236,218 -0.05(-0.89%)
Apr 29, 2015 5.983 6.081 5.766 5.938 48,729 +0.01(+0.21%)
Apr 28, 2015 6.003 6.068 5.881 5.926 34,132 -0.19(-3.14%)
Apr 27, 2015 5.983 6.146 5.983 6.117 28,855 +0.20(+3.31%)
Apr 24, 2015 5.970 6.105 5.921 5.921 10,047 -0.01(-0.24%)
Apr 23, 2015 5.942 5.942 5.807 5.936 32,616 -0.00(-0.03%)
Apr 22, 2015 5.950 5.995 5.921 5.938 33,897 +0.02(+0.28%)
Apr 21, 2015 6.048 6.146 5.921 5.921 63,764 -0.06(-1.02%)
Apr 20, 2015 6.036 6.060 5.970 5.983 39,071 -0.01(-0.14%)
Apr 17, 2015 6.073 6.073 5.954 5.991 10,620 +0.03(+0.48%)
Apr 16, 2015 5.999 6.128 5.962 5.962 20,490 +0.04(+0.62%)
Apr 15, 2015 6.040 6.081 5.926 5.926 147,080 -0.11(-1.76%)
Apr 14, 2015 6.015 6.056 5.848 6.032 25,447 +0.11(+1.86%)
Apr 13, 2015 5.999 6.264 5.921 5.921 40,773 -0.03(-0.55%)
Apr 10, 2015 5.942 5.956 5.868 5.954 12,493 +0.04(+0.76%)
Apr 09, 2015 5.930 5.966 5.881 5.909 12,067 -0.07(-1.16%)
Apr 08, 2015 5.889 6.048 5.766 5.979 51,753 +0.10(+1.74%)
Apr 07, 2015 5.734 5.948 5.600 5.877 190,324 +0.13(+2.20%)
Apr 06, 2015 5.750 5.881 5.750 5.750 29,215 +0.02(+0.28%)
Apr 02, 2015 5.676 5.734 5.734 5.734 358,493 -0.02(-0.35%)
Apr 01, 2015 5.717 5.848 5.595 5.754 108,174 +0.04(+0.79%)
Mar 31, 2015 5.676 5.742 5.599 5.709 197,198 +0.02(+0.43%)
Mar 30, 2015 5.648 5.754 5.554 5.685 39,843 +0.15(+2.65%)
Mar 27, 2015 5.513 5.762 5.513 5.538 162,683 +0.09(+1.73%)
Mar 26, 2015 5.529 5.607 5.426 5.444 19,633 -0.02(-0.30%)
Mar 25, 2015 5.419 5.621 5.370 5.460 21,024 +0.13(+2.53%)
Mar 24, 2015 5.268 5.497 5.268 5.325 22,045 +0.05(+0.93%)
Mar 23, 2015 5.166 5.395 5.064 5.276 41,699 +0.13(+2.54%)
Mar 20, 2015 5.472 5.623 5.146 5.146 92,201 -0.35(-6.32%)
Mar 19, 2015 5.335 5.554 5.215 5.493 44,341 +0.24(+4.59%)
Mar 18, 2015 5.150 5.284 5.146 5.252 88,298 +0.10(+1.90%)
Mar 17, 2015 5.170 5.321 5.150 5.154 28,897 -0.04(-0.79%)
Mar 16, 2015 5.195 5.293 5.150 5.195 154,423 -0.03(-0.62%)
Mar 13, 2015 5.162 5.309 5.158 5.227 60,603 +0.02(+0.47%)
Mar 12, 2015 5.166 5.309 5.121 5.203 48,090 +0.04(+0.71%)
Mar 11, 2015 5.211 5.304 5.162 5.166 27,829 -0.13(-2.47%)
Mar 10, 2015 5.203 5.472 5.192 5.297 45,105 +0.03(+0.50%)
Mar 09, 2015 5.203 5.309 5.203 5.270 15,022 +0.04(+0.82%)
Mar 06, 2015 5.342 5.382 5.227 5.227 10,074 +0.02(+0.39%)
Mar 05, 2015 5.003 5.268 4.941 5.207 39,529 +0.20(+4.00%)
Mar 04, 2015 5.003 5.092 5.048 5.007 100,720 -0.04(-0.81%)
Mar 03, 2015 5.358 5.276 5.004 5.048 154,188 -0.23(-4.33%)
Mar 02, 2015 5.431 5.435 5.264 5.276 29,188 -0.12(-2.20%)
Feb 27, 2015 5.284 5.395 5.284 5.395 18,958 +0.14(+2.64%)
Feb 26, 2015 5.105 5.309 5.105 5.256 39,338 +0.15(+2.88%)
Feb 25, 2015 5.325 5.325 5.109 5.109 93,022 -0.16(-2.95%)
Feb 24, 2015 5.190 5.309 5.150 5.264 43,709 +0.00(+0.00%)
Feb 23, 2015 5.403 5.403 5.219 5.264 38,498 -0.12(-2.27%)
Feb 20, 2015 5.268 5.386 5.227 5.386 60,221 +0.12(+2.25%)
Feb 19, 2015 5.268 5.268 5.239 5.268 4,586 +0.03(+0.55%)
Feb 18, 2015 5.268 5.268 5.215 5.239 55,470 -0.02(-0.47%)
Feb 17, 2015 5.256 5.411 5.178 5.264 61,416 +0.04(+0.86%)
Feb 13, 2015 5.362 5.219 5.219 5.219 123,415 -0.13(-2.37%)
Feb 12, 2015 5.587 5.587 5.211 5.346 31,319 -0.05(-0.91%)
Feb 11, 2015 5.174 5.466 5.129 5.395 31,879 +0.14(+2.64%)
Feb 10, 2015 5.150 5.276 5.150 5.256 27,499 +0.12(+2.31%)
Feb 09, 2015 5.280 5.468 5.137 5.137 22,241 -0.16(-3.01%)
Feb 06, 2015 5.309 5.435 5.227 5.297 77,183 +0.03(+0.62%)
Feb 05, 2015 5.305 5.521 5.129 5.264 55,987 +0.02(+0.47%)
Feb 04, 2015 5.235 5.382 5.203 5.239 51,259 -0.07(-1.31%)
Feb 03, 2015 5.464 5.472 5.293 5.309 147,413 -0.02(-0.46%)
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.