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 (%)
Dec 31, 2018 6.641 6.729 6.516 6.547 135,990 -0.03(-0.48%)
Dec 28, 2018 6.453 6.578 6.334 6.578 54,906 +0.11(+1.74%)
Dec 27, 2018 6.359 6.466 6.343 6.466 49,147 +0.05(+0.78%)
Dec 26, 2018 6.315 6.478 6.134 6.416 108,677 +0.06(+0.99%)
Dec 24, 2018 6.441 6.535 6.265 6.353 45,010 -0.09(-1.36%)
Dec 21, 2018 6.190 6.547 6.096 6.441 1,276,103 +0.07(+1.08%)
Dec 20, 2018 6.547 6.610 6.328 6.372 114,447 -0.16(-2.40%)
Dec 19, 2018 6.390 6.660 6.328 6.528 113,572 +0.18(+2.86%)
Dec 18, 2018 6.566 6.622 6.315 6.347 94,532 -0.21(-3.15%)
Dec 17, 2018 6.610 6.672 6.466 6.553 76,286 -0.03(-0.38%)
Dec 14, 2018 6.610 6.697 6.497 6.578 65,920 -0.04(-0.57%)
Dec 13, 2018 6.610 6.704 6.578 6.616 100,166 +0.04(+0.57%)
Dec 12, 2018 6.503 6.597 6.483 6.578 55,190 +0.15(+2.34%)
Dec 11, 2018 6.610 6.610 6.416 6.428 45,330 -0.14(-2.19%)
Dec 10, 2018 6.641 6.668 6.409 6.572 91,282 -0.08(-1.22%)
Dec 07, 2018 6.610 6.666 6.491 6.654 71,985 +0.08(+1.14%)
Dec 06, 2018 6.829 6.860 6.422 6.578 212,502 -0.29(-4.20%)
Dec 04, 2018 6.829 6.892 6.748 6.867 95,448 +0.00(+0.00%)
Dec 03, 2018 6.578 6.951 6.578 6.867 216,141 +0.29(+4.48%)
Nov 30, 2018 6.622 6.622 6.469 6.572 32,560 -0.06(-0.85%)
Nov 29, 2018 6.578 6.679 6.578 6.629 17,871 +0.07(+1.05%)
Nov 28, 2018 6.522 6.635 6.507 6.560 97,833 +0.04(+0.58%)
Nov 27, 2018 6.597 6.621 6.471 6.522 31,871 -0.05(-0.76%)
Nov 26, 2018 6.566 6.603 6.484 6.572 36,461 +0.09(+1.35%)
Nov 23, 2018 6.578 6.610 6.453 6.484 11,970 -0.09(-1.43%)
Nov 21, 2018 6.578 6.578 6.578 0 +0.16(+2.54%)
Nov 20, 2018 6.459 6.510 6.284 6.416 118,603 -0.10(-1.54%)
Nov 19, 2018 6.510 6.578 6.453 6.516 19,747 +0.01(+0.10%)
Nov 16, 2018 6.610 6.610 6.422 6.510 46,766 -0.13(-1.98%)
Nov 15, 2018 6.403 6.647 6.340 6.641 76,012 +0.24(+3.72%)
Nov 14, 2018 6.453 6.522 6.347 6.403 62,122 -0.02(-0.29%)
Nov 13, 2018 6.603 6.632 6.334 6.422 51,419 -0.18(-2.66%)
Nov 12, 2018 6.553 6.720 6.535 6.597 90,219 +0.04(+0.67%)
Nov 09, 2018 6.441 6.591 6.315 6.553 110,132 +0.00(+0.00%)
Nov 08, 2018 6.566 6.710 6.478 6.553 211,046 -0.02(-0.29%)
Nov 07, 2018 6.610 6.616 6.371 6.572 51,406 -0.01(-0.10%)
Nov 06, 2018 6.704 6.879 6.510 6.578 69,112 -0.11(-1.59%)
Nov 05, 2018 6.942 6.942 6.635 6.685 65,351 -0.11(-1.59%)
Nov 02, 2018 6.805 6.914 6.641 6.793 203,786 +0.00(+0.00%)
Nov 01, 2018 6.611 6.793 6.589 6.793 199,425 +0.26(+3.99%)
Oct 31, 2018 6.417 6.611 6.417 6.532 151,410 +0.12(+1.89%)
Oct 30, 2018 6.368 6.447 6.368 6.411 31,694 +0.05(+0.76%)
Oct 29, 2018 6.393 6.428 6.338 6.362 87,923 +0.01(+0.19%)
Oct 26, 2018 6.375 6.423 6.235 6.350 64,136 -0.07(-1.13%)
Oct 25, 2018 6.368 6.423 6.334 6.423 59,449 +0.12(+1.83%)
Oct 24, 2018 6.284 6.375 6.247 6.308 37,886 +0.01(+0.19%)
Oct 23, 2018 6.338 6.434 6.241 6.296 89,232 -0.17(-2.63%)
Oct 22, 2018 6.453 6.472 6.405 6.465 27,928 +0.04(+0.66%)
Oct 19, 2018 6.338 6.490 6.308 6.423 62,158 +0.12(+1.92%)
Oct 18, 2018 6.247 6.367 6.247 6.302 64,875 +0.02(+0.29%)
Oct 17, 2018 6.308 6.308 6.217 6.284 34,086 -0.04(-0.67%)
Oct 16, 2018 6.241 6.332 6.217 6.326 34,162 +0.08(+1.26%)
Oct 15, 2018 6.186 6.277 6.124 6.247 56,212 +0.06(+0.98%)
Oct 12, 2018 6.162 6.271 6.086 6.186 94,473 +0.04(+0.69%)
Oct 11, 2018 6.138 6.223 6.095 6.144 87,313 +0.01(+0.10%)
Oct 10, 2018 6.162 6.199 6.071 6.138 119,231 -0.02(-0.30%)
Oct 09, 2018 6.144 6.338 6.096 6.156 202,800 +0.01(+0.20%)
Oct 08, 2018 6.144 6.144 6.077 6.144 147,476 +0.05(+0.80%)
Oct 05, 2018 6.114 6.126 6.071 6.096 102,717 -0.06(-0.99%)
Oct 04, 2018 6.126 6.156 6.083 6.156 108,488 +0.06(+0.99%)
Oct 03, 2018 6.017 6.180 5.975 6.096 219,896 +0.12(+1.93%)
Oct 02, 2018 5.920 6.023 5.889 5.980 57,440 +0.01(+0.20%)
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.