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 (%)
Aug 31, 2017 6.079 6.079 6.039 6.066 58,992 -0.01(-0.22%)
Aug 30, 2017 5.946 6.079 5.946 6.079 184,129 +0.11(+1.88%)
Aug 29, 2017 5.972 5.999 5.866 5.967 129,518 -0.03(-0.53%)
Aug 28, 2017 5.972 6.026 5.866 5.999 205,045 +0.11(+1.81%)
Aug 25, 2017 5.626 5.892 5.546 5.892 102,462 +0.29(+5.24%)
Aug 24, 2017 5.492 5.626 5.412 5.599 92,718 +0.13(+2.44%)
Aug 23, 2017 5.519 5.572 5.412 5.466 118,506 -0.03(-0.49%)
Aug 22, 2017 5.439 5.626 5.412 5.492 69,391 +0.05(+0.98%)
Aug 21, 2017 5.626 5.626 5.439 5.439 136,258 -0.19(-3.32%)
Aug 18, 2017 5.652 5.706 5.412 5.626 261,928 +0.03(+0.48%)
Aug 17, 2017 5.572 5.652 5.546 5.599 111,961 +0.03(+0.48%)
Aug 16, 2017 5.652 5.706 5.546 5.572 229,798 -0.03(-0.48%)
Aug 15, 2017 5.706 5.732 5.572 5.599 181,296 -0.11(-1.87%)
Aug 14, 2017 5.759 5.996 5.706 5.706 122,028 +0.00(+0.00%)
Aug 11, 2017 5.466 5.786 5.252 5.706 103,377 +0.11(+1.90%)
Aug 10, 2017 5.759 5.866 5.514 5.599 110,102 -0.13(-2.33%)
Aug 09, 2017 5.839 5.871 5.626 5.732 99,490 -0.11(-1.83%)
Aug 08, 2017 5.999 6.186 5.812 5.839 211,918 -0.29(-4.78%)
Aug 07, 2017 6.239 6.239 6.079 6.132 84,633 -0.05(-0.86%)
Aug 04, 2017 6.239 6.239 6.079 6.186 56,203 +0.05(+0.87%)
Aug 03, 2017 6.212 6.239 5.999 6.132 114,224 -0.03(-0.52%)
Aug 02, 2017 6.164 6.164 6.125 6.164 197,439 +0.03(+0.42%)
Aug 01, 2017 6.164 6.164 6.138 6.138 93,738 +0.00(+0.00%)
Jul 31, 2017 6.112 6.164 6.103 6.138 150,759 +0.03(+0.42%)
Jul 28, 2017 6.009 6.138 6.009 6.112 42,077 +0.10(+1.72%)
Jul 27, 2017 6.164 6.164 5.931 6.009 100,374 -0.16(-2.52%)
Jul 26, 2017 6.138 6.164 5.957 6.164 107,841 +0.03(+0.42%)
Jul 25, 2017 6.112 6.138 5.983 6.138 57,980 +0.03(+0.42%)
Jul 24, 2017 6.061 6.138 6.009 6.112 72,764 +0.00(+0.00%)
Jul 21, 2017 6.164 6.164 6.087 6.112 64,849 -0.05(-0.84%)
Jul 20, 2017 6.138 6.164 6.112 6.164 62,364 +0.03(+0.42%)
Jul 19, 2017 6.164 6.164 6.112 6.138 61,582 -0.03(-0.42%)
Jul 18, 2017 6.138 6.164 6.087 6.164 75,408 +0.05(+0.85%)
Jul 17, 2017 6.061 6.138 6.061 6.112 152,528 +0.04(+0.64%)
Jul 14, 2017 6.009 6.087 5.983 6.074 85,063 +0.12(+1.96%)
Jul 13, 2017 5.879 5.957 5.802 5.957 246,286 +0.13(+2.22%)
Jul 12, 2017 5.853 5.931 5.828 5.828 60,520 +0.03(+0.45%)
Jul 11, 2017 5.879 5.957 5.802 5.802 38,038 -0.13(-2.18%)
Jul 10, 2017 5.828 5.957 5.802 5.931 114,524 +0.10(+1.78%)
Jul 07, 2017 5.905 5.957 5.828 5.828 93,227 -0.10(-1.75%)
Jul 06, 2017 5.853 5.957 5.853 5.931 127,456 +0.13(+2.23%)
Jul 05, 2017 5.776 5.905 5.776 5.802 48,878 +0.00(+0.00%)
Jul 03, 2017 5.957 5.957 5.802 5.802 76,055 +0.00(+0.00%)
Jun 30, 2017 5.776 5.879 5.672 5.802 79,464 +0.16(+2.75%)
Jun 29, 2017 5.698 5.879 5.646 5.646 307,066 +0.03(+0.46%)
Jun 28, 2017 5.879 5.957 5.543 5.620 426,498 -0.21(-3.56%)
Jun 27, 2017 5.828 5.957 5.828 5.828 104,667 -0.03(-0.44%)
Jun 26, 2017 5.879 5.931 5.828 5.853 52,368 -0.10(-1.74%)
Jun 23, 2017 5.905 5.957 5.750 5.957 82,470 +0.13(+2.22%)
Jun 22, 2017 5.672 5.905 5.672 5.828 102,335 +0.18(+3.21%)
Jun 21, 2017 5.802 5.973 5.646 5.646 137,379 -0.13(-2.24%)
Jun 20, 2017 5.957 5.983 5.698 5.776 180,620 -0.18(-3.04%)
Jun 19, 2017 5.957 6.035 5.931 5.957 218,672 +0.05(+0.88%)
Jun 16, 2017 5.879 5.957 5.698 5.905 68,071 +0.10(+1.79%)
Jun 15, 2017 5.802 5.877 5.594 5.802 127,260 -0.03(-0.44%)
Jun 14, 2017 5.905 5.929 5.750 5.828 104,951 -0.05(-0.88%)
Jun 13, 2017 5.802 5.957 5.750 5.879 97,663 +0.10(+1.79%)
Jun 12, 2017 5.983 6.009 5.750 5.776 143,122 -0.18(-3.04%)
Jun 09, 2017 5.802 5.976 5.750 5.957 316,681 +0.26(+4.55%)
Jun 08, 2017 5.828 5.853 5.594 5.698 1,366,308 -0.98(-14.73%)
Jun 07, 2017 6.734 6.734 6.605 6.682 64,080 -0.05(-0.77%)
Jun 06, 2017 6.605 6.734 6.605 6.734 29,024 +0.13(+1.96%)
Jun 05, 2017 6.812 6.967 6.579 6.605 110,175 -0.41(-5.90%)
Jun 02, 2017 7.097 7.097 7.009 7.019 14,470 -0.03(-0.37%)
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.