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 (%)
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%)
Feb 02, 2015 5.517 5.538 5.329 5.333 25,344 +0.00(+0.00%)
Jan 30, 2015 5.415 5.538 5.313 5.333 35,484 +0.02(+0.31%)
Jan 29, 2015 5.415 5.713 5.309 5.317 26,333 +0.01(+0.15%)
Jan 28, 2015 5.662 5.709 5.309 5.309 70,053 -0.24(-4.27%)
Jan 27, 2015 5.554 5.844 5.546 5.546 72,435 -0.09(-1.52%)
Jan 26, 2015 5.623 5.750 5.558 5.632 25,454 -0.08(-1.36%)
Jan 23, 2015 5.607 5.709 5.578 5.709 34,578 +0.01(+0.14%)
Jan 22, 2015 5.632 5.717 5.550 5.701 37,098 +0.07(+1.23%)
Jan 21, 2015 5.844 5.966 5.632 5.632 36,317 -0.07(-1.29%)
Jan 20, 2015 5.877 5.877 5.627 5.705 71,818 -0.20(-3.32%)
Jan 16, 2015 5.905 5.942 5.542 5.901 142,432 +0.08(+1.33%)
Jan 15, 2015 5.811 6.150 5.709 5.823 95,749 +0.10(+1.78%)
Jan 14, 2015 5.901 5.921 5.546 5.721 150,143 -0.18(-3.04%)
Jan 13, 2015 6.089 6.089 5.730 5.901 45,940 -0.10(-1.70%)
Jan 12, 2015 5.872 6.077 5.705 6.003 77,746 +0.27(+4.78%)
Jan 09, 2015 5.804 6.056 5.607 5.730 269,714 +0.01(+0.21%)
Jan 08, 2015 5.435 5.860 5.435 5.717 134,278 +0.29(+5.26%)
Jan 07, 2015 5.746 5.909 5.411 5.431 351,636 -0.32(-5.54%)
Jan 06, 2015 5.872 5.917 5.721 5.750 296,307 -0.05(-0.84%)
Jan 05, 2015 5.983 6.081 5.799 5.799 36,096 -0.09(-1.46%)
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.